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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 460 | 476.4 | 460 | 475.5 | -2.7 | -0.6% | 5,170 |
| 2009/06/30 | 472.7 | 478.2 | 472.7 | 478.2 | +1.8 | +0.4% | 3,740 |
| 2009/06/29 | 481.8 | 481.8 | 475.5 | 476.4 | -4.5 | -0.9% | 7,040 |
| 2009/06/26 | 481.8 | 481.8 | 471.8 | 480.9 | ±0 | ±0% | 10,890 |
| 2009/06/25 | 472.7 | 480.9 | 468.2 | 480.9 | +9.1 | +1.9% | 15,950 |
| 2009/06/24 | 466.4 | 471.8 | 466.4 | 471.8 | +5.4 | +1.2% | 4,510 |
| 2009/06/23 | 481.8 | 486.4 | 464.5 | 466.4 | -10.9 | -2.3% | 20,900 |
| 2009/06/22 | 484.5 | 486.4 | 475.5 | 477.3 | +20 | +4.4% | 17,490 |
| 2009/06/19 | 470.9 | 470.9 | 456.4 | 457.3 | +10.9 | +2.4% | 13,860 |
| 2009/06/18 | 445.5 | 447.3 | 444.5 | 446.4 | ±0 | ±0% | 2,310 |
| 2009/06/17 | 454.5 | 454.5 | 446.4 | 446.4 | ±0 | ±0% | 2,310 |
| 2009/06/16 | 456.4 | 457.3 | 445.5 | 446.4 | -21.8 | -4.7% | 9,680 |
| 2009/06/15 | 469.1 | 481.8 | 468.2 | 468.2 | -8.2 | -1.7% | 8,580 |
| 2009/06/12 | 463.6 | 480 | 463.6 | 476.4 | +4.6 | +1% | 13,640 |
| 2009/06/11 | 480 | 480 | 471.8 | 471.8 | -8.2 | -1.7% | 2,750 |
| 2009/06/10 | 476.4 | 480 | 474.5 | 480 | +4.5 | +0.9% | 7,920 |
| 2009/06/09 | 472.7 | 475.5 | 471.8 | 475.5 | +2.8 | +0.6% | 4,290 |
| 2009/06/08 | 475.5 | 476.4 | 472.7 | 472.7 | +1.8 | +0.4% | 3,740 |
| 2009/06/05 | 468.2 | 472.7 | 468.2 | 470.9 | +2.7 | +0.6% | 1,320 |
| 2009/06/04 | 462.7 | 473.6 | 462.7 | 468.2 | +5.5 | +1.2% | 8,360 |
| 2009/06/03 | 454.5 | 464.5 | 454.5 | 462.7 | +4.5 | +1% | 4,730 |
| 2009/06/02 | 456.4 | 459.1 | 447.3 | 458.2 | +6.4 | +1.4% | 6,270 |
| 2009/06/01 | 458.2 | 458.2 | 451.8 | 451.8 | -1.8 | -0.4% | 3,850 |
| 2009/05/29 | 450.9 | 454.5 | 445.5 | 453.6 | ±0 | ±0% | 2,970 |
| 2009/05/28 | 450.9 | 457.3 | 450 | 453.6 | -3.7 | -0.8% | 3,300 |
| 2009/05/27 | 475.5 | 477.3 | 457.3 | 457.3 | -9.1 | -2% | 10,230 |
| 2009/05/26 | 463.6 | 466.4 | 452.7 | 466.4 | +12.8 | +2.8% | 14,080 |
| 2009/05/25 | 450 | 453.6 | 445.5 | 453.6 | +8.1 | +1.8% | 12,210 |
| 2009/05/22 | 439.1 | 449.1 | 439.1 | 445.5 | +2.8 | +0.6% | 5,390 |
| 2009/05/21 | 440 | 442.7 | 439.1 | 442.7 | +4.5 | +1% | 1,100 |
| 2009/05/20 | 443.6 | 443.6 | 437.3 | 438.2 | -0.9 | -0.2% | 3,520 |
| 2009/05/19 | 435.5 | 439.1 | 431.8 | 439.1 | +4.6 | +1.1% | 3,410 |
| 2009/05/18 | 438.2 | 444.5 | 425.5 | 434.5 | -6.4 | -1.5% | 7,590 |
| 2009/05/15 | 437.3 | 450.9 | 436.4 | 440.9 | +4.5 | +1% | 2,970 |
| 2009/05/14 | 445.5 | 446.4 | 436.4 | 436.4 | -5.4 | -1.2% | 6,600 |
| 2009/05/13 | 439.1 | 450 | 439.1 | 441.8 | ±0 | ±0% | 4,510 |
| 2009/05/12 | 445.5 | 445.5 | 441.8 | 441.8 | +0.9 | +0.2% | 1,870 |
| 2009/05/11 | 454.5 | 454.5 | 438.2 | 440.9 | -11.8 | -2.6% | 11,880 |
| 2009/05/08 | 442.7 | 452.7 | 442.7 | 452.7 | +6.3 | +1.4% | 3,740 |
| 2009/05/07 | 451.8 | 451.8 | 444.5 | 446.4 | +0.9 | +0.2% | 5,720 |
| 2009/05/01 | 450.9 | 450.9 | 445.5 | 445.5 | -3.6 | -0.8% | 2,860 |
| 2009/04/30 | 446.4 | 450 | 444.5 | 449.1 | +14.6 | +3.4% | 4,620 |
| 2009/04/28 | 448.2 | 450 | 434.5 | 434.5 | -9.1 | -2.1% | 10,010 |
| 2009/04/27 | 448.2 | 448.2 | 443.6 | 443.6 | +9.1 | +2.1% | 7,920 |
| 2009/04/24 | 440 | 440 | 431.8 | 434.5 | -1 | -0.2% | 8,800 |
| 2009/04/23 | 429.1 | 435.5 | 425.5 | 435.5 | +6.4 | +1.5% | 6,380 |
| 2009/04/22 | 429.1 | 431.8 | 428.2 | 429.1 | -2.7 | -0.6% | 4,070 |
| 2009/04/21 | 432.7 | 441.8 | 430.9 | 431.8 | -14.6 | -3.3% | 3,850 |
| 2009/04/20 | 443.6 | 450 | 439.1 | 446.4 | +0.9 | +0.2% | 1,870 |
| 2009/04/17 | 437.3 | 445.5 | 437.3 | 445.5 | +6.4 | +1.5% | 2,310 |
3951～
4000
件表示中 / 6846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 | 179,600円 | +8.4% | +4.4% | 3.23% | 14.81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 |
| シェアリングＴ | 115,400円 | +14.6% | +11.7% | 3.47% | 19.73倍 | 7.21倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| 日本通信 | 16,800円 | +20.2% | +16.0% | 0.00% | 28.05倍 | 7.57倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| ソリトン | 140,600円 | +4.8% | +2.0% | 3.70% | 14.90倍 | 2.16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 |
| ＧＭＯＧＳＨＤ | 237,200円 | +6.4% | +9.6% | 2.10% | 30.95倍 | 2.95倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
