アイネスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,568 | 1,601 | 1,535 | 1,535 | -101 | -6.2% | 68,200 |
| 2025/04/30 | 1,668 | 1,668 | 1,610 | 1,636 | -36 | -2.2% | 36,000 |
| 2025/04/28 | 1,640 | 1,672 | 1,625 | 1,672 | +21 | +1.3% | 23,700 |
| 2025/04/25 | 1,646 | 1,651 | 1,628 | 1,651 | +11 | +0.7% | 19,400 |
| 2025/04/24 | 1,663 | 1,663 | 1,627 | 1,640 | -28 | -1.7% | 15,400 |
| 2025/04/23 | 1,680 | 1,685 | 1,648 | 1,668 | +8 | +0.5% | 24,400 |
| 2025/04/22 | 1,631 | 1,682 | 1,631 | 1,660 | +45 | +2.8% | 17,100 |
| 2025/04/21 | 1,583 | 1,617 | 1,583 | 1,615 | +27 | +1.7% | 12,700 |
| 2025/04/18 | 1,550 | 1,588 | 1,550 | 1,588 | +61 | +4% | 12,800 |
| 2025/04/17 | 1,511 | 1,530 | 1,507 | 1,527 | +12 | +0.8% | 15,900 |
| 2025/04/16 | 1,550 | 1,550 | 1,512 | 1,515 | -26 | -1.7% | 15,100 |
| 2025/04/15 | 1,585 | 1,585 | 1,536 | 1,541 | -34 | -2.2% | 7,100 |
| 2025/04/14 | 1,543 | 1,599 | 1,542 | 1,575 | +51 | +3.3% | 17,400 |
| 2025/04/11 | 1,521 | 1,539 | 1,486 | 1,524 | -19 | -1.2% | 14,100 |
| 2025/04/10 | 1,497 | 1,561 | 1,482 | 1,543 | +136 | +9.7% | 33,400 |
| 2025/04/09 | 1,446 | 1,450 | 1,395 | 1,407 | -109 | -7.2% | 30,200 |
| 2025/04/08 | 1,434 | 1,545 | 1,434 | 1,516 | +142 | +10.3% | 30,600 |
| 2025/04/07 | 1,510 | 1,510 | 1,374 | 1,374 | -174 | -11.2% | 34,800 |
| 2025/04/04 | 1,537 | 1,607 | 1,535 | 1,548 | -1 | -0.1% | 67,000 |
| 2025/04/03 | 1,550 | 1,572 | 1,524 | 1,549 | -29 | -1.8% | 28,200 |
| 2025/04/02 | 1,600 | 1,604 | 1,565 | 1,578 | -37 | -2.3% | 31,700 |
| 2025/04/01 | 1,681 | 1,688 | 1,615 | 1,615 | -38 | -2.3% | 22,700 |
| 2025/03/31 | 1,651 | 1,689 | 1,645 | 1,653 | -118 | -6.7% | 61,300 |
| 2025/03/28 | 1,803 | 1,803 | 1,753 | 1,771 | -62 | -3.4% | 35,600 |
| 2025/03/27 | 1,801 | 1,835 | 1,795 | 1,833 | +13 | +0.7% | 32,500 |
| 2025/03/26 | 1,783 | 1,820 | 1,772 | 1,820 | +46 | +2.6% | 34,000 |
| 2025/03/25 | 1,759 | 1,774 | 1,746 | 1,774 | +11 | +0.6% | 24,700 |
| 2025/03/24 | 1,779 | 1,779 | 1,752 | 1,763 | -25 | -1.4% | 17,300 |
| 2025/03/21 | 1,819 | 1,819 | 1,781 | 1,788 | -31 | -1.7% | 29,300 |
| 2025/03/19 | 1,824 | 1,824 | 1,790 | 1,819 | +3 | +0.2% | 16,300 |
| 2025/03/18 | 1,834 | 1,850 | 1,804 | 1,816 | -8 | -0.4% | 22,500 |
| 2025/03/17 | 1,814 | 1,829 | 1,809 | 1,824 | +6 | +0.3% | 15,200 |
| 2025/03/14 | 1,810 | 1,834 | 1,808 | 1,818 | +2 | +0.1% | 22,900 |
| 2025/03/13 | 1,861 | 1,861 | 1,808 | 1,816 | -51 | -2.7% | 34,000 |
| 2025/03/12 | 1,834 | 1,879 | 1,834 | 1,867 | +33 | +1.8% | 12,400 |
| 2025/03/11 | 1,849 | 1,868 | 1,815 | 1,834 | -48 | -2.6% | 19,300 |
| 2025/03/10 | 1,852 | 1,895 | 1,852 | 1,882 | +11 | +0.6% | 19,100 |
| 2025/03/07 | 1,842 | 1,892 | 1,826 | 1,871 | -8 | -0.4% | 28,900 |
| 2025/03/06 | 1,861 | 1,909 | 1,822 | 1,879 | +28 | +1.5% | 28,000 |
| 2025/03/05 | 1,805 | 1,879 | 1,805 | 1,851 | +46 | +2.5% | 17,300 |
| 2025/03/04 | 1,823 | 1,829 | 1,780 | 1,805 | -50 | -2.7% | 21,200 |
| 2025/03/03 | 1,763 | 1,855 | 1,763 | 1,855 | +115 | +6.6% | 36,900 |
| 2025/02/28 | 1,783 | 1,799 | 1,740 | 1,740 | -44 | -2.5% | 34,700 |
| 2025/02/27 | 1,731 | 1,784 | 1,731 | 1,784 | +65 | +3.8% | 14,200 |
| 2025/02/26 | 1,718 | 1,739 | 1,702 | 1,719 | -6 | -0.3% | 20,500 |
| 2025/02/25 | 1,704 | 1,737 | 1,671 | 1,725 | -7 | -0.4% | 29,700 |
| 2025/02/21 | 1,773 | 1,773 | 1,717 | 1,732 | -29 | -1.6% | 29,300 |
| 2025/02/20 | 1,785 | 1,812 | 1,761 | 1,761 | -46 | -2.5% | 36,400 |
| 2025/02/19 | 1,805 | 1,820 | 1,786 | 1,807 | -3 | -0.2% | 8,500 |
| 2025/02/18 | 1,774 | 1,810 | 1,763 | 1,810 | +45 | +2.5% | 12,400 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「アイネス」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 |
|---|---|---|---|---|---|---|---|---|
| アイネス | 153,500円 | +6.0% | +13.6% | 3.91% | 11.40倍 | 0.81倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| ワンキャリア | 183,300円 | +37.5% | +43.1% | 0.76% | 25.14倍 | 8.13倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ベルパーク | 162,000円 | -1.8% | +5.7% | 3.09% | 10.39倍 | 0.91倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| テラスカイ | 247,900円 | +19.1% | +23.1% | 0.00% | 23.48倍 | 2.89倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| エヌアイデイ | 240,000円 | +6.3% | +1.4% | - | - | - |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
市場注目の銘柄
チャート関連のコラム
