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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 1,118.2 | 1,141.8 | 1,100 | 1,136.4 | +18.2 | +1.6% | 44,770 |
| 2015/08/07 | 1,118.2 | 1,118.2 | 1,104.5 | 1,118.2 | +4.6 | +0.4% | 21,340 |
| 2015/08/06 | 1,105.5 | 1,116.4 | 1,100 | 1,113.6 | +14.5 | +1.3% | 34,540 |
| 2015/08/05 | 1,100 | 1,107.3 | 1,087.3 | 1,099.1 | -1.8 | -0.2% | 22,110 |
| 2015/08/04 | 1,101.8 | 1,108.2 | 1,097.3 | 1,100.9 | +1.8 | +0.2% | 31,460 |
| 2015/08/03 | 1,097.3 | 1,100 | 1,072.7 | 1,099.1 | +1.8 | +0.2% | 28,160 |
| 2015/07/31 | 1,080.9 | 1,098.2 | 1,067.3 | 1,097.3 | +13.7 | +1.3% | 26,400 |
| 2015/07/30 | 1,081.8 | 1,088.2 | 1,067.3 | 1,083.6 | +1.8 | +0.2% | 20,790 |
| 2015/07/29 | 1,073.6 | 1,087.3 | 1,073.6 | 1,081.8 | +1.8 | +0.2% | 11,880 |
| 2015/07/28 | 1,073.6 | 1,100 | 1,062.7 | 1,080 | -8.2 | -0.8% | 26,180 |
| 2015/07/27 | 1,115.5 | 1,115.5 | 1,082.7 | 1,088.2 | -28.2 | -2.5% | 28,380 |
| 2015/07/24 | 1,107.3 | 1,118.2 | 1,088.2 | 1,116.4 | +9.1 | +0.8% | 33,660 |
| 2015/07/23 | 1,074.5 | 1,107.3 | 1,072.7 | 1,107.3 | +25.5 | +2.4% | 26,950 |
| 2015/07/22 | 1,103.6 | 1,103.6 | 1,081.8 | 1,081.8 | -25.5 | -2.3% | 14,630 |
| 2015/07/21 | 1,097.3 | 1,118.2 | 1,091.8 | 1,107.3 | +21.8 | +2% | 66,880 |
| 2015/07/17 | 1,100 | 1,100 | 1,068.2 | 1,085.5 | -13.6 | -1.2% | 36,080 |
| 2015/07/16 | 1,098.2 | 1,100 | 1,087.3 | 1,099.1 | +0.9 | +0.1% | 42,020 |
| 2015/07/15 | 1,081.8 | 1,100 | 1,080 | 1,098.2 | +17.3 | +1.6% | 76,560 |
| 2015/07/14 | 1,067.3 | 1,081.8 | 1,064.5 | 1,080.9 | +22.7 | +2.1% | 51,920 |
| 2015/07/13 | 1,026.4 | 1,060.9 | 1,026.4 | 1,058.2 | +39.1 | +3.8% | 46,310 |
| 2015/07/10 | 1,029.1 | 1,041.8 | 1,015.5 | 1,019.1 | -1.8 | -0.2% | 37,950 |
| 2015/07/09 | 981.8 | 1,022.7 | 971.8 | 1,020.9 | -0.9 | -0.1% | 94,270 |
| 2015/07/08 | 1,060 | 1,069.1 | 1,020 | 1,021.8 | -35.5 | -3.4% | 88,440 |
| 2015/07/07 | 1,032.7 | 1,058.2 | 1,030 | 1,057.3 | +36.4 | +3.6% | 63,470 |
| 2015/07/06 | 1,043.6 | 1,047.3 | 1,010.9 | 1,020.9 | -30 | -2.9% | 79,420 |
| 2015/07/03 | 1,041.8 | 1,063.6 | 1,036.4 | 1,050.9 | -3.6 | -0.3% | 47,080 |
| 2015/07/02 | 1,061.8 | 1,062.7 | 1,033.6 | 1,054.5 | +6.3 | +0.6% | 46,420 |
| 2015/07/01 | 1,026.4 | 1,054.5 | 1,013.6 | 1,048.2 | +13.7 | +1.3% | 46,750 |
| 2015/06/30 | 1,008.2 | 1,045.5 | 1,006.4 | 1,034.5 | +20.9 | +2.1% | 49,280 |
| 2015/06/29 | 1,000 | 1,032.7 | 999.1 | 1,013.6 | -37.3 | -3.5% | 66,330 |
| 2015/06/26 | 1,067.3 | 1,071.8 | 1,047.3 | 1,050.9 | -16.4 | -1.5% | 77,440 |
| 2015/06/25 | 1,045.5 | 1,081.8 | 1,045.5 | 1,067.3 | +57.3 | +5.7% | 255,860 |
| 2015/06/24 | 1,009.1 | 1,015.5 | 991.8 | 1,010 | ±0 | ±0% | 43,120 |
| 2015/06/23 | 1,000 | 1,018.2 | 1,000 | 1,010 | +12.7 | +1.3% | 56,320 |
| 2015/06/22 | 988.2 | 1,004.5 | 979.1 | 997.3 | +1.8 | +0.2% | 70,620 |
| 2015/06/19 | 965.5 | 996.4 | 965.5 | 995.5 | +35.5 | +3.7% | 77,770 |
| 2015/06/18 | 969.1 | 980.9 | 954.5 | 960 | -9.1 | -0.9% | 42,020 |
| 2015/06/17 | 973.6 | 980.9 | 967.3 | 969.1 | -5.4 | -0.6% | 19,250 |
| 2015/06/16 | 981.8 | 986.4 | 950.9 | 974.5 | +2.7 | +0.3% | 51,590 |
| 2015/06/15 | 924.5 | 986.4 | 920 | 971.8 | +40 | +4.3% | 90,970 |
| 2015/06/12 | 937.3 | 937.3 | 925.5 | 931.8 | -1.8 | -0.2% | 31,900 |
| 2015/06/11 | 923.6 | 942.7 | 910.9 | 933.6 | +12.7 | +1.4% | 23,100 |
| 2015/06/10 | 918.2 | 931.8 | 907.3 | 920.9 | -1.8 | -0.2% | 52,140 |
| 2015/06/09 | 939.1 | 940.9 | 920.9 | 922.7 | -14.6 | -1.6% | 22,220 |
| 2015/06/08 | 937.3 | 940 | 936.4 | 937.3 | ±0 | ±0% | 11,880 |
| 2015/06/05 | 928.2 | 945.5 | 926.4 | 937.3 | +9.1 | +1% | 25,850 |
| 2015/06/04 | 935.5 | 941.8 | 926.4 | 928.2 | -0.9 | -0.1% | 34,760 |
| 2015/06/03 | 922.7 | 930.9 | 920 | 929.1 | +2.7 | +0.3% | 11,880 |
| 2015/06/02 | 921.8 | 935.5 | 920 | 926.4 | ±0 | ±0% | 16,940 |
| 2015/06/01 | 920 | 934.5 | 920 | 926.4 | +5.5 | +0.6% | 15,840 |
2451～
2500
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
