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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 2,330 | 2,335 | 2,276 | 2,335 | +11 | +0.5% | 66,400 |
| 2024/03/21 | 2,360 | 2,360 | 2,310 | 2,324 | -36 | -1.5% | 117,800 |
| 2024/03/19 | 2,210 | 2,380 | 2,210 | 2,360 | +163 | +7.4% | 223,400 |
| 2024/03/18 | 2,176 | 2,205 | 2,154 | 2,197 | +43 | +2% | 61,300 |
| 2024/03/15 | 2,129 | 2,197 | 2,094 | 2,154 | +25 | +1.2% | 111,800 |
| 2024/03/14 | 2,100 | 2,129 | 2,072 | 2,129 | +19 | +0.9% | 44,600 |
| 2024/03/13 | 2,149 | 2,154 | 2,086 | 2,110 | -9 | -0.4% | 48,200 |
| 2024/03/12 | 2,052 | 2,119 | 2,039 | 2,119 | +51 | +2.5% | 49,900 |
| 2024/03/11 | 2,108 | 2,108 | 2,031 | 2,068 | -117 | -5.4% | 97,700 |
| 2024/03/08 | 2,122 | 2,235 | 2,122 | 2,185 | +30 | +1.4% | 102,500 |
| 2024/03/07 | 2,166 | 2,243 | 2,130 | 2,155 | -6 | -0.3% | 122,900 |
| 2024/03/06 | 2,129 | 2,190 | 2,129 | 2,161 | -12 | -0.6% | 68,300 |
| 2024/03/05 | 2,125 | 2,194 | 2,110 | 2,173 | +28 | +1.3% | 63,600 |
| 2024/03/04 | 2,154 | 2,178 | 2,104 | 2,145 | +6 | +0.3% | 86,200 |
| 2024/03/01 | 2,189 | 2,189 | 2,130 | 2,139 | -50 | -2.3% | 79,400 |
| 2024/02/29 | 2,205 | 2,221 | 2,150 | 2,189 | -12 | -0.5% | 69,000 |
| 2024/02/28 | 2,104 | 2,221 | 2,102 | 2,201 | +76 | +3.6% | 107,500 |
| 2024/02/27 | 2,174 | 2,184 | 2,101 | 2,125 | -48 | -2.2% | 78,500 |
| 2024/02/26 | 2,143 | 2,211 | 2,137 | 2,173 | +36 | +1.7% | 77,400 |
| 2024/02/22 | 2,186 | 2,195 | 2,125 | 2,137 | +28 | +1.3% | 93,800 |
| 2024/02/21 | 2,132 | 2,164 | 2,100 | 2,109 | -73 | -3.3% | 103,400 |
| 2024/02/20 | 2,291 | 2,328 | 2,162 | 2,182 | -95 | -4.2% | 230,200 |
| 2024/02/19 | 2,350 | 2,500 | 2,255 | 2,277 | +10 | +0.4% | 612,500 |
| 2024/02/16 | 2,080 | 2,335 | 2,072 | 2,267 | +269 | +13.5% | 502,300 |
| 2024/02/15 | 2,020 | 2,020 | 1,962 | 1,998 | -29 | -1.4% | 77,100 |
| 2024/02/14 | 2,030 | 2,075 | 2,002 | 2,027 | -43 | -2.1% | 77,400 |
| 2024/02/13 | 1,951 | 2,099 | 1,925 | 2,070 | +185 | +9.8% | 181,000 |
| 2024/02/09 | 1,931 | 1,964 | 1,885 | 1,885 | -39 | -2% | 59,200 |
| 2024/02/08 | 1,916 | 1,932 | 1,897 | 1,924 | -1 | -0.1% | 46,000 |
| 2024/02/07 | 1,886 | 1,938 | 1,872 | 1,925 | +38 | +2% | 60,000 |
| 2024/02/06 | 1,862 | 1,902 | 1,851 | 1,887 | +11 | +0.6% | 45,600 |
| 2024/02/05 | 1,910 | 1,924 | 1,862 | 1,876 | -34 | -1.8% | 73,800 |
| 2024/02/02 | 1,911 | 1,952 | 1,900 | 1,910 | -25 | -1.3% | 60,800 |
| 2024/02/01 | 2,027 | 2,027 | 1,932 | 1,935 | -74 | -3.7% | 77,600 |
| 2024/01/31 | 2,035 | 2,056 | 1,927 | 2,009 | -8 | -0.4% | 152,900 |
| 2024/01/30 | 2,000 | 2,022 | 1,997 | 2,017 | +29 | +1.5% | 28,200 |
| 2024/01/29 | 2,020 | 2,023 | 1,981 | 1,988 | ±0 | ±0% | 41,600 |
| 2024/01/26 | 1,996 | 2,050 | 1,982 | 1,988 | -10 | -0.5% | 50,000 |
| 2024/01/25 | 1,970 | 2,028 | 1,970 | 1,998 | +27 | +1.4% | 62,700 |
| 2024/01/24 | 1,985 | 2,020 | 1,950 | 1,971 | -29 | -1.5% | 87,300 |
| 2024/01/23 | 2,070 | 2,110 | 1,985 | 2,000 | -76 | -3.7% | 171,600 |
| 2024/01/22 | 2,100 | 2,109 | 2,050 | 2,076 | -28 | -1.3% | 98,200 |
| 2024/01/19 | 2,028 | 2,163 | 2,020 | 2,104 | +77 | +3.8% | 278,000 |
| 2024/01/18 | 2,048 | 2,166 | 2,012 | 2,027 | -10 | -0.5% | 385,800 |
| 2024/01/17 | 1,900 | 2,114 | 1,874 | 2,037 | +195 | +10.6% | 622,200 |
| 2024/01/16 | 1,862 | 1,898 | 1,836 | 1,842 | -11 | -0.6% | 36,700 |
| 2024/01/15 | 1,803 | 1,859 | 1,803 | 1,853 | +50 | +2.8% | 21,200 |
| 2024/01/12 | 1,844 | 1,850 | 1,780 | 1,803 | -41 | -2.2% | 18,200 |
| 2024/01/11 | 1,855 | 1,857 | 1,830 | 1,844 | +3 | +0.2% | 24,000 |
| 2024/01/10 | 1,857 | 1,860 | 1,832 | 1,841 | -17 | -0.9% | 27,800 |
301～
350
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
