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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,583 | 1,590 | 1,561 | 1,590 | +54 | +3.5% | 40,400 |
| 2024/08/15 | 1,499 | 1,554 | 1,494 | 1,536 | +38 | +2.5% | 36,700 |
| 2024/08/14 | 1,509 | 1,522 | 1,494 | 1,498 | -10 | -0.7% | 24,500 |
| 2024/08/13 | 1,471 | 1,517 | 1,471 | 1,508 | +48 | +3.3% | 32,200 |
| 2024/08/09 | 1,479 | 1,505 | 1,426 | 1,460 | +11 | +0.8% | 59,700 |
| 2024/08/08 | 1,440 | 1,501 | 1,440 | 1,449 | -7 | -0.5% | 55,000 |
| 2024/08/07 | 1,374 | 1,513 | 1,374 | 1,456 | +24 | +1.7% | 71,500 |
| 2024/08/06 | 1,447 | 1,468 | 1,385 | 1,432 | +97 | +7.3% | 98,200 |
| 2024/08/05 | 1,418 | 1,459 | 1,251 | 1,335 | -183 | -12.1% | 171,300 |
| 2024/08/02 | 1,550 | 1,570 | 1,503 | 1,518 | -83 | -5.2% | 128,800 |
| 2024/08/01 | 1,640 | 1,670 | 1,582 | 1,601 | -272 | -14.5% | 333,700 |
| 2024/07/31 | 1,819 | 1,875 | 1,791 | 1,873 | +34 | +1.8% | 72,900 |
| 2024/07/30 | 1,879 | 1,879 | 1,839 | 1,839 | -41 | -2.2% | 32,800 |
| 2024/07/29 | 1,887 | 1,904 | 1,867 | 1,880 | +30 | +1.6% | 32,300 |
| 2024/07/26 | 1,865 | 1,879 | 1,841 | 1,850 | -12 | -0.6% | 41,400 |
| 2024/07/25 | 1,873 | 1,899 | 1,855 | 1,862 | -50 | -2.6% | 59,700 |
| 2024/07/24 | 1,942 | 1,958 | 1,912 | 1,912 | -41 | -2.1% | 43,300 |
| 2024/07/23 | 1,965 | 1,986 | 1,939 | 1,953 | +21 | +1.1% | 35,600 |
| 2024/07/22 | 2,003 | 2,005 | 1,932 | 1,932 | -80 | -4% | 78,100 |
| 2024/07/19 | 2,017 | 2,028 | 2,000 | 2,012 | -3 | -0.1% | 34,700 |
| 2024/07/18 | 2,027 | 2,037 | 2,010 | 2,015 | -38 | -1.9% | 62,200 |
| 2024/07/17 | 2,044 | 2,072 | 2,044 | 2,053 | +9 | +0.4% | 47,300 |
| 2024/07/16 | 2,082 | 2,082 | 2,040 | 2,044 | -30 | -1.4% | 48,200 |
| 2024/07/12 | 2,031 | 2,082 | 2,024 | 2,074 | +33 | +1.6% | 54,400 |
| 2024/07/11 | 2,067 | 2,067 | 2,038 | 2,041 | -19 | -0.9% | 45,500 |
| 2024/07/10 | 2,085 | 2,088 | 2,046 | 2,060 | -25 | -1.2% | 47,400 |
| 2024/07/09 | 2,061 | 2,093 | 2,061 | 2,085 | +27 | +1.3% | 57,700 |
| 2024/07/08 | 2,086 | 2,097 | 2,048 | 2,058 | -28 | -1.3% | 62,300 |
| 2024/07/05 | 2,105 | 2,107 | 2,077 | 2,086 | -23 | -1.1% | 54,800 |
| 2024/07/04 | 2,162 | 2,162 | 2,101 | 2,109 | -58 | -2.7% | 73,400 |
| 2024/07/03 | 2,189 | 2,220 | 2,146 | 2,167 | -20 | -0.9% | 50,600 |
| 2024/07/02 | 2,168 | 2,188 | 2,163 | 2,187 | +20 | +0.9% | 30,900 |
| 2024/07/01 | 2,169 | 2,193 | 2,160 | 2,167 | +19 | +0.9% | 39,800 |
| 2024/06/28 | 2,183 | 2,189 | 2,145 | 2,148 | -23 | -1.1% | 39,700 |
| 2024/06/27 | 2,170 | 2,184 | 2,157 | 2,171 | +3 | +0.1% | 38,700 |
| 2024/06/26 | 2,169 | 2,183 | 2,151 | 2,168 | +28 | +1.3% | 39,500 |
| 2024/06/25 | 2,127 | 2,163 | 2,120 | 2,140 | +24 | +1.1% | 40,300 |
| 2024/06/24 | 2,130 | 2,135 | 2,104 | 2,116 | -3 | -0.1% | 39,300 |
| 2024/06/21 | 2,120 | 2,141 | 2,104 | 2,119 | +7 | +0.3% | 75,700 |
| 2024/06/20 | 2,149 | 2,149 | 2,090 | 2,112 | -32 | -1.5% | 39,800 |
| 2024/06/19 | 2,129 | 2,160 | 2,126 | 2,144 | +14 | +0.7% | 38,100 |
| 2024/06/18 | 2,150 | 2,172 | 2,122 | 2,130 | +14 | +0.7% | 36,300 |
| 2024/06/17 | 2,153 | 2,156 | 2,090 | 2,116 | -65 | -3% | 54,400 |
| 2024/06/14 | 2,080 | 2,190 | 2,069 | 2,181 | +75 | +3.6% | 58,300 |
| 2024/06/13 | 2,156 | 2,170 | 2,106 | 2,106 | -51 | -2.4% | 56,500 |
| 2024/06/12 | 2,162 | 2,186 | 2,156 | 2,157 | -4 | -0.2% | 30,200 |
| 2024/06/11 | 2,201 | 2,206 | 2,161 | 2,161 | -51 | -2.3% | 54,700 |
| 2024/06/10 | 2,279 | 2,279 | 2,197 | 2,212 | -46 | -2% | 61,300 |
| 2024/06/07 | 2,206 | 2,258 | 2,197 | 2,258 | +38 | +1.7% | 43,700 |
| 2024/06/06 | 2,255 | 2,257 | 2,196 | 2,220 | -45 | -2% | 140,200 |
201～
250
件表示中 / 6798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 | 184,100円 | +8.4% | +4.4% | 3.15% | 15.18倍 | 1.45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 |
| ＷＯＷＯＷ | 100,100円 | -0.2% | -49.9% | 3.00% | 35.36倍 | 0.42倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| ｐｌｕｓｚｅｒｏ | 368,000円 | +35.5% | +119.1% | 0.00% | 74.81倍 | 21.39倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| 電算シスＨＤ | 263,700円 | +10.2% | +39.3% | 3.03% | 11.13倍 | 1.27倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| セック | 556,000円 | +3.9% | +6.2% | 2.00% | 20.33倍 | 3.04倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
市場注目の銘柄
チャート関連のコラム
