アイネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,700 | 1,704 | 1,676 | 1,677 | -25 | -1.5% | 25,900 |
| 2023/10/02 | 1,714 | 1,743 | 1,702 | 1,702 | -12 | -0.7% | 20,900 |
| 2023/09/29 | 1,725 | 1,729 | 1,706 | 1,714 | -11 | -0.6% | 14,600 |
| 2023/09/28 | 1,730 | 1,746 | 1,684 | 1,725 | -47 | -2.7% | 41,400 |
| 2023/09/27 | 1,749 | 1,773 | 1,720 | 1,772 | +20 | +1.1% | 116,900 |
| 2023/09/26 | 1,787 | 1,790 | 1,745 | 1,752 | -31 | -1.7% | 48,600 |
| 2023/09/25 | 1,745 | 1,783 | 1,745 | 1,783 | +43 | +2.5% | 60,500 |
| 2023/09/22 | 1,710 | 1,747 | 1,703 | 1,740 | +14 | +0.8% | 52,400 |
| 2023/09/21 | 1,710 | 1,730 | 1,706 | 1,726 | +7 | +0.4% | 46,400 |
| 2023/09/20 | 1,761 | 1,766 | 1,715 | 1,719 | -42 | -2.4% | 44,200 |
| 2023/09/19 | 1,767 | 1,767 | 1,743 | 1,761 | -6 | -0.3% | 44,100 |
| 2023/09/15 | 1,768 | 1,775 | 1,759 | 1,767 | +2 | +0.1% | 31,200 |
| 2023/09/14 | 1,766 | 1,776 | 1,754 | 1,765 | -8 | -0.5% | 21,300 |
| 2023/09/13 | 1,798 | 1,806 | 1,762 | 1,773 | -30 | -1.7% | 21,200 |
| 2023/09/12 | 1,792 | 1,814 | 1,792 | 1,803 | +15 | +0.8% | 17,000 |
| 2023/09/11 | 1,786 | 1,796 | 1,773 | 1,788 | +13 | +0.7% | 21,200 |
| 2023/09/08 | 1,788 | 1,810 | 1,773 | 1,775 | -29 | -1.6% | 31,200 |
| 2023/09/07 | 1,809 | 1,816 | 1,794 | 1,804 | -13 | -0.7% | 21,900 |
| 2023/09/06 | 1,797 | 1,835 | 1,797 | 1,817 | +20 | +1.1% | 34,000 |
| 2023/09/05 | 1,785 | 1,797 | 1,765 | 1,797 | +12 | +0.7% | 24,200 |
| 2023/09/04 | 1,772 | 1,788 | 1,771 | 1,785 | +13 | +0.7% | 19,900 |
| 2023/09/01 | 1,751 | 1,776 | 1,751 | 1,772 | +21 | +1.2% | 20,500 |
| 2023/08/31 | 1,750 | 1,755 | 1,746 | 1,751 | +10 | +0.6% | 16,500 |
| 2023/08/30 | 1,728 | 1,759 | 1,724 | 1,741 | +25 | +1.5% | 30,500 |
| 2023/08/29 | 1,738 | 1,738 | 1,712 | 1,716 | -8 | -0.5% | 11,800 |
| 2023/08/28 | 1,710 | 1,724 | 1,702 | 1,724 | +32 | +1.9% | 14,100 |
| 2023/08/25 | 1,687 | 1,699 | 1,659 | 1,692 | -12 | -0.7% | 15,400 |
| 2023/08/24 | 1,687 | 1,709 | 1,681 | 1,704 | +8 | +0.5% | 16,200 |
| 2023/08/23 | 1,708 | 1,710 | 1,687 | 1,696 | -25 | -1.5% | 16,200 |
| 2023/08/22 | 1,680 | 1,724 | 1,680 | 1,721 | +46 | +2.7% | 20,500 |
| 2023/08/21 | 1,636 | 1,687 | 1,636 | 1,675 | +39 | +2.4% | 17,700 |
| 2023/08/18 | 1,650 | 1,651 | 1,627 | 1,636 | -22 | -1.3% | 14,600 |
| 2023/08/17 | 1,662 | 1,673 | 1,619 | 1,658 | -4 | -0.2% | 20,600 |
| 2023/08/16 | 1,651 | 1,671 | 1,640 | 1,662 | -6 | -0.4% | 11,500 |
| 2023/08/15 | 1,665 | 1,679 | 1,651 | 1,668 | -9 | -0.5% | 19,500 |
| 2023/08/14 | 1,693 | 1,703 | 1,677 | 1,677 | -30 | -1.8% | 13,900 |
| 2023/08/10 | 1,710 | 1,715 | 1,664 | 1,707 | -17 | -1% | 37,100 |
| 2023/08/09 | 1,724 | 1,726 | 1,707 | 1,724 | +1 | +0.1% | 16,700 |
| 2023/08/08 | 1,752 | 1,752 | 1,718 | 1,723 | -27 | -1.5% | 9,500 |
| 2023/08/07 | 1,752 | 1,753 | 1,735 | 1,750 | -3 | -0.2% | 16,900 |
| 2023/08/04 | 1,701 | 1,760 | 1,687 | 1,753 | +45 | +2.6% | 35,500 |
| 2023/08/03 | 1,716 | 1,730 | 1,704 | 1,708 | -24 | -1.4% | 26,000 |
| 2023/08/02 | 1,745 | 1,745 | 1,728 | 1,732 | -25 | -1.4% | 22,000 |
| 2023/08/01 | 1,701 | 1,769 | 1,700 | 1,757 | +87 | +5.2% | 64,100 |
| 2023/07/31 | 1,648 | 1,710 | 1,638 | 1,670 | +35 | +2.1% | 62,800 |
| 2023/07/28 | 1,617 | 1,635 | 1,603 | 1,635 | +16 | +1% | 24,000 |
| 2023/07/27 | 1,631 | 1,632 | 1,614 | 1,619 | -18 | -1.1% | 12,700 |
| 2023/07/26 | 1,625 | 1,640 | 1,620 | 1,637 | +13 | +0.8% | 9,700 |
| 2023/07/25 | 1,615 | 1,625 | 1,610 | 1,624 | +9 | +0.6% | 16,200 |
| 2023/07/24 | 1,639 | 1,642 | 1,610 | 1,615 | -15 | -0.9% | 20,100 |
151～
200
件表示中 / 6535件
類似銘柄と比較する
現在ご覧いただいている「アイネット」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アイネット | 237,700円 | +7.0% | +9.9% | 2.36% | 13.85倍 | 1.81倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| アルファシステム | 280,100円 | +3.1% | +1.3% | 3.57% | 12.89倍 | 0.94倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| ＣＡＣＨＤ | 190,300円 | +1.9% | +2.6% | 4.20% | 12.50倍 | 1.02倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| セーフィー | 69,000円 | +20.2% | - | 0.00% | - | 3.81倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| グローセキュ | 497,500円 | +25.7% | +43.8% | 0.53% | 36.07倍 | 15.40倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業ＢＢセキュリティ |
市場注目の銘柄
チャート関連のコラム
