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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 1,078.2 | 1,093.6 | 1,075.5 | 1,078.2 | -10.9 | -1% | 18,590 |
| 2016/01/07 | 1,099.1 | 1,110.9 | 1,080 | 1,089.1 | -4.5 | -0.4% | 40,920 |
| 2016/01/06 | 1,099.1 | 1,104.5 | 1,084.5 | 1,093.6 | +10 | +0.9% | 22,880 |
| 2016/01/05 | 1,077.3 | 1,101.8 | 1,072.7 | 1,083.6 | ±0 | ±0% | 14,300 |
| 2016/01/04 | 1,082.7 | 1,105.5 | 1,080 | 1,083.6 | -4.6 | -0.4% | 14,850 |
| 2015/12/30 | 1,076.4 | 1,090.9 | 1,076.4 | 1,088.2 | -2.7 | -0.2% | 12,320 |
| 2015/12/29 | 1,090 | 1,090.9 | 1,080.9 | 1,090.9 | +1.8 | +0.2% | 12,100 |
| 2015/12/28 | 1,066.4 | 1,090 | 1,050 | 1,089.1 | +36.4 | +3.5% | 16,940 |
| 2015/12/25 | 1,058.2 | 1,078.2 | 1,036.4 | 1,052.7 | -20.9 | -1.9% | 36,190 |
| 2015/12/24 | 1,092.7 | 1,097.3 | 1,072.7 | 1,073.6 | -19.1 | -1.7% | 22,330 |
| 2015/12/22 | 1,106.4 | 1,106.4 | 1,091.8 | 1,092.7 | -13.7 | -1.2% | 11,660 |
| 2015/12/21 | 1,131.8 | 1,131.8 | 1,091.8 | 1,106.4 | -3.6 | -0.3% | 24,970 |
| 2015/12/18 | 1,129.1 | 1,129.1 | 1,110 | 1,110 | -8.2 | -0.7% | 16,500 |
| 2015/12/17 | 1,118.2 | 1,120 | 1,110 | 1,118.2 | +15.5 | +1.4% | 9,460 |
| 2015/12/16 | 1,105.5 | 1,108.2 | 1,092.7 | 1,102.7 | -1.8 | -0.2% | 19,580 |
| 2015/12/15 | 1,107.3 | 1,120.9 | 1,104.5 | 1,104.5 | -18.2 | -1.6% | 12,100 |
| 2015/12/14 | 1,112.7 | 1,127.3 | 1,106.4 | 1,122.7 | -11.8 | -1% | 21,890 |
| 2015/12/11 | 1,143.6 | 1,153.6 | 1,127.3 | 1,134.5 | +29 | +2.6% | 47,850 |
| 2015/12/10 | 1,143.6 | 1,143.6 | 1,105.5 | 1,105.5 | -26.3 | -2.3% | 17,820 |
| 2015/12/09 | 1,131.8 | 1,131.8 | 1,094.5 | 1,131.8 | +11.8 | +1.1% | 26,620 |
| 2015/12/08 | 1,137.3 | 1,149.1 | 1,120 | 1,120 | -7.3 | -0.6% | 44,440 |
| 2015/12/07 | 1,191.8 | 1,208.2 | 1,124.5 | 1,127.3 | -36.3 | -3.1% | 194,700 |
| 2015/12/04 | 1,079.1 | 1,163.6 | 1,079.1 | 1,163.6 | +73.6 | +6.8% | 151,910 |
| 2015/12/03 | 1,089.1 | 1,094.5 | 1,082.7 | 1,090 | +0.9 | +0.1% | 15,730 |
| 2015/12/02 | 1,090 | 1,090 | 1,073.6 | 1,089.1 | ±0 | ±0% | 11,550 |
| 2015/12/01 | 1,090.9 | 1,090.9 | 1,072.7 | 1,089.1 | -7.3 | -0.7% | 16,720 |
| 2015/11/30 | 1,086.4 | 1,100 | 1,075.5 | 1,096.4 | +14.6 | +1.3% | 14,960 |
| 2015/11/27 | 1,088.2 | 1,090.9 | 1,081.8 | 1,081.8 | -1.8 | -0.2% | 10,780 |
| 2015/11/26 | 1,084.5 | 1,088.2 | 1,080 | 1,083.6 | -0.9 | -0.1% | 15,950 |
| 2015/11/25 | 1,086.4 | 1,086.4 | 1,080 | 1,084.5 | -1.9 | -0.2% | 14,190 |
| 2015/11/24 | 1,086.4 | 1,086.4 | 1,080 | 1,086.4 | ±0 | ±0% | 13,420 |
| 2015/11/20 | 1,084.5 | 1,086.4 | 1,072.7 | 1,086.4 | +1.9 | +0.2% | 8,250 |
| 2015/11/19 | 1,086.4 | 1,088.2 | 1,081.8 | 1,084.5 | ±0 | ±0% | 11,330 |
| 2015/11/18 | 1,089.1 | 1,089.1 | 1,070.9 | 1,084.5 | +2.7 | +0.2% | 11,990 |
| 2015/11/17 | 1,068.2 | 1,081.8 | 1,066.4 | 1,081.8 | +19.1 | +1.8% | 13,420 |
| 2015/11/16 | 1,056.4 | 1,069.1 | 1,053.6 | 1,062.7 | -15.5 | -1.4% | 10,340 |
| 2015/11/13 | 1,070.9 | 1,081.8 | 1,065.5 | 1,078.2 | -6.3 | -0.6% | 9,130 |
| 2015/11/12 | 1,070 | 1,084.5 | 1,066.4 | 1,084.5 | +10.9 | +1% | 13,970 |
| 2015/11/11 | 1,064.5 | 1,077.3 | 1,064.5 | 1,073.6 | +8.1 | +0.8% | 10,560 |
| 2015/11/10 | 1,068.2 | 1,068.2 | 1,059.1 | 1,065.5 | -10 | -0.9% | 9,020 |
| 2015/11/09 | 1,063.6 | 1,076.4 | 1,061.8 | 1,075.5 | +12.8 | +1.2% | 18,700 |
| 2015/11/06 | 1,067.3 | 1,067.3 | 1,052.7 | 1,062.7 | -2.8 | -0.3% | 14,080 |
| 2015/11/05 | 1,075.5 | 1,078.2 | 1,060.9 | 1,065.5 | -10 | -0.9% | 19,250 |
| 2015/11/04 | 1,076.4 | 1,080.9 | 1,060.9 | 1,075.5 | +11.9 | +1.1% | 12,760 |
| 2015/11/02 | 1,063.6 | 1,076.4 | 1,045.5 | 1,063.6 | -20 | -1.8% | 24,200 |
| 2015/10/30 | 1,097.3 | 1,100 | 1,081.8 | 1,083.6 | +3.6 | +0.3% | 11,990 |
| 2015/10/29 | 1,100.9 | 1,104.5 | 1,073.6 | 1,080 | -10.9 | -1% | 37,180 |
| 2015/10/28 | 1,093.6 | 1,093.6 | 1,077.3 | 1,090.9 | -8.2 | -0.7% | 11,000 |
| 2015/10/27 | 1,114.5 | 1,114.5 | 1,080.9 | 1,099.1 | -4.5 | -0.4% | 13,750 |
| 2015/10/26 | 1,113.6 | 1,114.5 | 1,091.8 | 1,103.6 | +0.9 | +0.1% | 10,780 |
2351～
2400
件表示中 / 6844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 | 180,300円 | +8.4% | +4.4% | 3.22% | 14.87倍 | 1.42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 |
| ソリトン | 142,200円 | +4.8% | +2.0% | 3.66% | 15.07倍 | 2.18倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| ブレインＰ | 125,800円 | +14.7% | +7.7% | 0.64% | 22.85倍 | 4.56倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| ダイナミクマ | 116,000円 | -6.2% | - | 0.00% | - | 3.07倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
| フォーカスＳ | 167,600円 | +2.1% | +22.9% | 3.22% | 13.49倍 | 1.81倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
市場注目の銘柄
チャート関連のコラム
