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 |
|---|---|---|---|---|---|---|---|
| 2015/10/23 | 1,104.5 | 1,105.5 | 1,091.8 | 1,102.7 | +8.2 | +0.7% | 13,200 |
| 2015/10/22 | 1,100.9 | 1,101.8 | 1,080.9 | 1,094.5 | -9.1 | -0.8% | 9,240 |
| 2015/10/21 | 1,082.7 | 1,103.6 | 1,079.1 | 1,103.6 | +24.5 | +2.3% | 11,440 |
| 2015/10/20 | 1,082.7 | 1,082.7 | 1,073.6 | 1,079.1 | +1.8 | +0.2% | 8,800 |
| 2015/10/19 | 1,097.3 | 1,097.3 | 1,027.3 | 1,077.3 | -20 | -1.8% | 15,840 |
| 2015/10/16 | 1,107.3 | 1,107.3 | 1,092.7 | 1,097.3 | -2.7 | -0.2% | 7,590 |
| 2015/10/15 | 1,074.5 | 1,102.7 | 1,073.6 | 1,100 | +25.5 | +2.4% | 18,370 |
| 2015/10/14 | 1,081.8 | 1,095.5 | 1,072.7 | 1,074.5 | -19.1 | -1.7% | 21,670 |
| 2015/10/13 | 1,102.7 | 1,105.5 | 1,082.7 | 1,093.6 | -2.8 | -0.3% | 11,110 |
| 2015/10/09 | 1,100 | 1,108.2 | 1,064.5 | 1,096.4 | +4.6 | +0.4% | 24,750 |
| 2015/10/08 | 1,112.7 | 1,112.7 | 1,086.4 | 1,091.8 | -26.4 | -2.4% | 18,590 |
| 2015/10/07 | 1,113.6 | 1,118.2 | 1,090.9 | 1,118.2 | +10 | +0.9% | 14,960 |
| 2015/10/06 | 1,101.8 | 1,120 | 1,093.6 | 1,108.2 | +7.3 | +0.7% | 27,060 |
| 2015/10/05 | 1,110.9 | 1,110.9 | 1,088.2 | 1,100.9 | -1.8 | -0.2% | 7,590 |
| 2015/10/02 | 1,101.8 | 1,109.1 | 1,096.4 | 1,102.7 | -15.5 | -1.4% | 11,990 |
| 2015/10/01 | 1,135.5 | 1,136.4 | 1,092.7 | 1,118.2 | -9.1 | -0.8% | 20,900 |
| 2015/09/30 | 1,111.8 | 1,130.9 | 1,109.1 | 1,127.3 | +35.5 | +3.3% | 16,500 |
| 2015/09/29 | 1,138.2 | 1,138.2 | 1,073.6 | 1,091.8 | -48.2 | -4.2% | 24,200 |
| 2015/09/28 | 1,144.5 | 1,144.5 | 1,128.2 | 1,140 | +3.6 | +0.3% | 22,110 |
| 2015/09/25 | 1,145.5 | 1,145.5 | 1,114.5 | 1,136.4 | +25.5 | +2.3% | 59,510 |
| 2015/09/24 | 1,128.2 | 1,146.4 | 1,110.9 | 1,110.9 | -29.1 | -2.6% | 26,730 |
| 2015/09/18 | 1,111.8 | 1,145.5 | 1,106.4 | 1,140 | +30 | +2.7% | 37,840 |
| 2015/09/17 | 1,100 | 1,122.7 | 1,095.5 | 1,110 | -14.5 | -1.3% | 29,480 |
| 2015/09/16 | 1,126.4 | 1,131.8 | 1,081.8 | 1,124.5 | -1 | -0.1% | 22,550 |
| 2015/09/15 | 1,131.8 | 1,140.9 | 1,115.5 | 1,125.5 | -2.7 | -0.2% | 17,050 |
| 2015/09/14 | 1,118.2 | 1,144.5 | 1,112.7 | 1,128.2 | +6.4 | +0.6% | 18,150 |
| 2015/09/11 | 1,113.6 | 1,122.7 | 1,100 | 1,121.8 | +35.4 | +3.3% | 34,430 |
| 2015/09/10 | 1,053.6 | 1,104.5 | 1,030.9 | 1,086.4 | +24.6 | +2.3% | 24,970 |
| 2015/09/09 | 1,043.6 | 1,061.8 | 1,043.6 | 1,061.8 | +54.5 | +5.4% | 18,590 |
| 2015/09/08 | 1,048.2 | 1,051.8 | 1,002.7 | 1,007.3 | -45.4 | -4.3% | 20,680 |
| 2015/09/07 | 1,046.4 | 1,058.2 | 1,012.7 | 1,052.7 | -19.1 | -1.8% | 22,770 |
| 2015/09/04 | 1,110 | 1,127.3 | 1,063.6 | 1,071.8 | -23.7 | -2.2% | 26,510 |
| 2015/09/03 | 1,077.3 | 1,129.1 | 1,077.3 | 1,095.5 | +20 | +1.9% | 30,470 |
| 2015/09/02 | 1,075.5 | 1,111.8 | 1,054.5 | 1,075.5 | -18.1 | -1.7% | 39,600 |
| 2015/09/01 | 1,137.3 | 1,137.3 | 1,093.6 | 1,093.6 | -44.6 | -3.9% | 31,240 |
| 2015/08/31 | 1,173.6 | 1,173.6 | 1,094.5 | 1,138.2 | -23.6 | -2% | 57,970 |
| 2015/08/28 | 1,140.9 | 1,161.8 | 1,120 | 1,161.8 | +56.3 | +5.1% | 35,530 |
| 2015/08/27 | 1,090.9 | 1,145.5 | 1,090.9 | 1,105.5 | +17.3 | +1.6% | 43,890 |
| 2015/08/26 | 1,054.5 | 1,089.1 | 1,037.3 | 1,088.2 | +63.7 | +6.2% | 29,480 |
| 2015/08/25 | 963.6 | 1,090.9 | 943.6 | 1,024.5 | -21 | -2% | 90,970 |
| 2015/08/24 | 1,135.5 | 1,163.6 | 1,044.5 | 1,045.5 | -154.5 | -12.9% | 99,440 |
| 2015/08/21 | 1,190.9 | 1,221.8 | 1,186.4 | 1,200 | -21.8 | -1.8% | 64,900 |
| 2015/08/20 | 1,191.8 | 1,231.8 | 1,173.6 | 1,221.8 | +20.9 | +1.7% | 58,850 |
| 2015/08/19 | 1,200 | 1,207.3 | 1,195.5 | 1,200.9 | -13.6 | -1.1% | 37,950 |
| 2015/08/18 | 1,222.7 | 1,223.6 | 1,192.7 | 1,214.5 | -2.8 | -0.2% | 38,280 |
| 2015/08/17 | 1,181.8 | 1,240.9 | 1,181.8 | 1,217.3 | +59.1 | +5.1% | 135,410 |
| 2015/08/14 | 1,116.4 | 1,162.7 | 1,116.4 | 1,158.2 | +35.5 | +3.2% | 39,600 |
| 2015/08/13 | 1,124.5 | 1,141.8 | 1,117.3 | 1,122.7 | -1.8 | -0.2% | 20,680 |
| 2015/08/12 | 1,141.8 | 1,145.5 | 1,110 | 1,124.5 | -24.6 | -2.1% | 27,280 |
| 2015/08/11 | 1,144.5 | 1,150 | 1,136.4 | 1,149.1 | +12.7 | +1.1% | 26,400 |
2401～
2450
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
