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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,285 | 1,287 | 1,267 | 1,275 | +9 | +0.7% | 25,400 |
| 2017/04/25 | 1,290 | 1,291 | 1,262 | 1,266 | -13 | -1% | 22,400 |
| 2017/04/24 | 1,270 | 1,290 | 1,267 | 1,279 | +26 | +2.1% | 30,300 |
| 2017/04/21 | 1,250 | 1,280 | 1,237 | 1,253 | +11 | +0.9% | 46,100 |
| 2017/04/20 | 1,226 | 1,250 | 1,226 | 1,242 | +15 | +1.2% | 15,000 |
| 2017/04/19 | 1,223 | 1,243 | 1,220 | 1,227 | +4 | +0.3% | 13,500 |
| 2017/04/18 | 1,218 | 1,228 | 1,217 | 1,223 | +7 | +0.6% | 7,100 |
| 2017/04/17 | 1,184 | 1,216 | 1,180 | 1,216 | +29 | +2.4% | 10,700 |
| 2017/04/14 | 1,205 | 1,210 | 1,185 | 1,187 | -21 | -1.7% | 13,700 |
| 2017/04/13 | 1,178 | 1,216 | 1,171 | 1,208 | +5 | +0.4% | 14,200 |
| 2017/04/12 | 1,185 | 1,205 | 1,185 | 1,203 | -2 | -0.2% | 12,900 |
| 2017/04/11 | 1,211 | 1,212 | 1,205 | 1,205 | -7 | -0.6% | 6,400 |
| 2017/04/10 | 1,205 | 1,220 | 1,205 | 1,212 | +5 | +0.4% | 10,500 |
| 2017/04/07 | 1,189 | 1,228 | 1,189 | 1,207 | +7 | +0.6% | 10,700 |
| 2017/04/06 | 1,228 | 1,234 | 1,200 | 1,200 | -22 | -1.8% | 12,500 |
| 2017/04/05 | 1,220 | 1,238 | 1,216 | 1,222 | ±0 | ±0% | 11,800 |
| 2017/04/04 | 1,225 | 1,232 | 1,211 | 1,222 | -4 | -0.3% | 22,000 |
| 2017/04/03 | 1,240 | 1,242 | 1,225 | 1,226 | -8 | -0.6% | 15,400 |
| 2017/03/31 | 1,265 | 1,272 | 1,226 | 1,234 | -31 | -2.5% | 17,900 |
| 2017/03/30 | 1,264 | 1,266 | 1,246 | 1,265 | -8 | -0.6% | 7,100 |
| 2017/03/29 | 1,275 | 1,275 | 1,210 | 1,273 | -7 | -0.5% | 18,500 |
| 2017/03/28 | 1,270 | 1,285 | 1,268 | 1,280 | +20 | +1.6% | 23,900 |
| 2017/03/27 | 1,263 | 1,277 | 1,254 | 1,260 | -4 | -0.3% | 23,200 |
| 2017/03/24 | 1,253 | 1,280 | 1,250 | 1,264 | +20 | +1.6% | 22,600 |
| 2017/03/23 | 1,240 | 1,252 | 1,238 | 1,244 | +8 | +0.6% | 11,000 |
| 2017/03/22 | 1,235 | 1,246 | 1,235 | 1,236 | -12 | -1% | 17,200 |
| 2017/03/21 | 1,235 | 1,255 | 1,235 | 1,248 | +9 | +0.7% | 14,900 |
| 2017/03/17 | 1,251 | 1,260 | 1,239 | 1,239 | -29 | -2.3% | 20,900 |
| 2017/03/16 | 1,271 | 1,271 | 1,260 | 1,268 | +2 | +0.2% | 11,300 |
| 2017/03/15 | 1,268 | 1,278 | 1,260 | 1,266 | -2 | -0.2% | 12,000 |
| 2017/03/14 | 1,292 | 1,299 | 1,235 | 1,268 | +1 | +0.1% | 40,400 |
| 2017/03/13 | 1,241 | 1,267 | 1,241 | 1,267 | +26 | +2.1% | 36,400 |
| 2017/03/10 | 1,233 | 1,244 | 1,231 | 1,241 | +8 | +0.6% | 25,000 |
| 2017/03/09 | 1,222 | 1,233 | 1,222 | 1,233 | +8 | +0.7% | 4,000 |
| 2017/03/08 | 1,222 | 1,230 | 1,222 | 1,225 | -6 | -0.5% | 8,500 |
| 2017/03/07 | 1,228 | 1,233 | 1,228 | 1,231 | +3 | +0.2% | 3,800 |
| 2017/03/06 | 1,234 | 1,234 | 1,225 | 1,228 | -5 | -0.4% | 5,100 |
| 2017/03/03 | 1,235 | 1,238 | 1,228 | 1,233 | ±0 | ±0% | 9,700 |
| 2017/03/02 | 1,225 | 1,245 | 1,214 | 1,233 | +23 | +1.9% | 35,500 |
| 2017/03/01 | 1,221 | 1,226 | 1,205 | 1,210 | -1 | -0.1% | 15,700 |
| 2017/02/28 | 1,238 | 1,241 | 1,207 | 1,211 | -14 | -1.1% | 25,900 |
| 2017/02/27 | 1,238 | 1,238 | 1,221 | 1,225 | -13 | -1.1% | 14,700 |
| 2017/02/24 | 1,238 | 1,245 | 1,233 | 1,238 | -4 | -0.3% | 9,000 |
| 2017/02/23 | 1,228 | 1,245 | 1,228 | 1,242 | +11 | +0.9% | 10,200 |
| 2017/02/22 | 1,233 | 1,238 | 1,229 | 1,231 | -2 | -0.2% | 9,300 |
| 2017/02/21 | 1,228 | 1,236 | 1,225 | 1,233 | +5 | +0.4% | 10,100 |
| 2017/02/20 | 1,218 | 1,230 | 1,218 | 1,228 | +5 | +0.4% | 7,100 |
| 2017/02/17 | 1,224 | 1,228 | 1,217 | 1,223 | +3 | +0.2% | 9,800 |
| 2017/02/16 | 1,230 | 1,230 | 1,215 | 1,220 | -10 | -0.8% | 16,400 |
| 2017/02/15 | 1,233 | 1,241 | 1,226 | 1,230 | -7 | -0.6% | 15,500 |
2001～
2050
件表示中 / 6813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 | 187,300円 | +8.4% | +4.4% | 3.10% | 15.45倍 | 1.48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 |
| ｉｐｓ | 224,300円 | +17.9% | +20.3% | 1.78% | 9.69倍 | 1.91倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| Ｓｐｅｅｅ | 252,500円 | +14.6% | - | 0.00% | - | 3.58倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| ユーザローカル | 177,500円 | +17.1% | +12.6% | 0.79% | 21.41倍 | 3.56倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| ＫＳＫ | 376,500円 | +7.6% | +7.7% | 4.33% | 11.56倍 | 1.38倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム
