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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,975 | 1,977 | 1,941 | 1,963 | -12 | -0.6% | 57,700 |
| 2025/09/12 | 1,945 | 1,986 | 1,924 | 1,975 | +25 | +1.3% | 57,800 |
| 2025/09/11 | 1,965 | 1,969 | 1,936 | 1,950 | -15 | -0.8% | 40,600 |
| 2025/09/10 | 1,990 | 1,990 | 1,932 | 1,965 | -25 | -1.3% | 38,000 |
| 2025/09/09 | 1,965 | 2,009 | 1,962 | 1,990 | +32 | +1.6% | 84,900 |
| 2025/09/08 | 1,887 | 1,963 | 1,885 | 1,958 | +87 | +4.6% | 107,600 |
| 2025/09/05 | 1,843 | 1,883 | 1,811 | 1,871 | +16 | +0.9% | 63,900 |
| 2025/09/04 | 1,864 | 1,874 | 1,845 | 1,855 | +24 | +1.3% | 39,400 |
| 2025/09/03 | 1,830 | 1,847 | 1,820 | 1,831 | +10 | +0.5% | 40,000 |
| 2025/09/02 | 1,801 | 1,840 | 1,800 | 1,821 | +28 | +1.6% | 51,200 |
| 2025/09/01 | 1,783 | 1,809 | 1,782 | 1,793 | +7 | +0.4% | 27,600 |
| 2025/08/29 | 1,773 | 1,801 | 1,765 | 1,786 | +20 | +1.1% | 38,900 |
| 2025/08/28 | 1,739 | 1,770 | 1,727 | 1,766 | +27 | +1.6% | 29,500 |
| 2025/08/27 | 1,717 | 1,741 | 1,717 | 1,739 | +5 | +0.3% | 18,000 |
| 2025/08/26 | 1,740 | 1,740 | 1,726 | 1,734 | -8 | -0.5% | 20,600 |
| 2025/08/25 | 1,741 | 1,743 | 1,722 | 1,742 | +4 | +0.2% | 33,500 |
| 2025/08/22 | 1,736 | 1,739 | 1,714 | 1,738 | +19 | +1.1% | 27,400 |
| 2025/08/21 | 1,700 | 1,744 | 1,692 | 1,719 | +18 | +1.1% | 65,600 |
| 2025/08/20 | 1,698 | 1,719 | 1,698 | 1,701 | -12 | -0.7% | 25,400 |
| 2025/08/19 | 1,708 | 1,720 | 1,694 | 1,713 | +5 | +0.3% | 42,100 |
| 2025/08/18 | 1,682 | 1,708 | 1,671 | 1,708 | +58 | +3.5% | 65,600 |
| 2025/08/15 | 1,655 | 1,661 | 1,650 | 1,650 | -3 | -0.2% | 35,300 |
| 2025/08/14 | 1,655 | 1,656 | 1,640 | 1,653 | -14 | -0.8% | 30,500 |
| 2025/08/13 | 1,674 | 1,674 | 1,638 | 1,667 | -10 | -0.6% | 87,400 |
| 2025/08/12 | 1,622 | 1,677 | 1,622 | 1,677 | +66 | +4.1% | 79,200 |
| 2025/08/08 | 1,596 | 1,624 | 1,596 | 1,611 | +22 | +1.4% | 88,900 |
| 2025/08/07 | 1,586 | 1,592 | 1,582 | 1,589 | +4 | +0.3% | 47,200 |
| 2025/08/06 | 1,596 | 1,599 | 1,575 | 1,585 | +1 | +0.1% | 63,600 |
| 2025/08/05 | 1,582 | 1,596 | 1,570 | 1,584 | +13 | +0.8% | 82,300 |
| 2025/08/04 | 1,572 | 1,585 | 1,562 | 1,571 | -20 | -1.3% | 90,200 |
| 2025/08/01 | 1,569 | 1,599 | 1,544 | 1,591 | -178 | -10.1% | 255,800 |
| 2025/07/31 | 1,738 | 1,775 | 1,733 | 1,769 | +41 | +2.4% | 69,100 |
| 2025/07/30 | 1,742 | 1,751 | 1,727 | 1,728 | ±0 | ±0% | 37,600 |
| 2025/07/29 | 1,723 | 1,735 | 1,714 | 1,728 | +1 | +0.1% | 24,900 |
| 2025/07/28 | 1,730 | 1,739 | 1,710 | 1,727 | -12 | -0.7% | 20,400 |
| 2025/07/25 | 1,735 | 1,754 | 1,722 | 1,739 | +4 | +0.2% | 64,600 |
| 2025/07/24 | 1,732 | 1,746 | 1,727 | 1,735 | +7 | +0.4% | 30,100 |
| 2025/07/23 | 1,737 | 1,737 | 1,705 | 1,728 | +15 | +0.9% | 31,500 |
| 2025/07/22 | 1,694 | 1,719 | 1,694 | 1,713 | +16 | +0.9% | 21,400 |
| 2025/07/18 | 1,707 | 1,719 | 1,697 | 1,697 | -15 | -0.9% | 16,800 |
| 2025/07/17 | 1,698 | 1,714 | 1,698 | 1,712 | +11 | +0.6% | 17,000 |
| 2025/07/16 | 1,729 | 1,729 | 1,701 | 1,701 | -15 | -0.9% | 17,700 |
| 2025/07/15 | 1,727 | 1,727 | 1,703 | 1,716 | -11 | -0.6% | 42,600 |
| 2025/07/14 | 1,700 | 1,768 | 1,700 | 1,727 | +56 | +3.4% | 66,200 |
| 2025/07/11 | 1,663 | 1,683 | 1,658 | 1,671 | +17 | +1% | 36,500 |
| 2025/07/10 | 1,660 | 1,671 | 1,647 | 1,654 | -3 | -0.2% | 45,800 |
| 2025/07/09 | 1,654 | 1,669 | 1,651 | 1,657 | +3 | +0.2% | 14,300 |
| 2025/07/08 | 1,637 | 1,671 | 1,637 | 1,654 | +9 | +0.5% | 71,100 |
| 2025/07/07 | 1,643 | 1,659 | 1,635 | 1,645 | -2 | -0.1% | 39,400 |
| 2025/07/04 | 1,663 | 1,663 | 1,637 | 1,647 | -6 | -0.4% | 24,900 |
1～
50
件表示中 / 3784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 | 196,300円 | +6.0% | +13.6% | 3.06% | 14.59倍 | 1.04倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| ｉｐｓ | 322,000円 | +17.9% | +20.3% | 1.24% | 13.92倍 | 2.74倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| ＢＡＳＥ | 35,300円 | +22.7% | +23.6% | 0.00% | 32.56倍 | 3.08倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| くすり窓 | 357,500円 | +9.8% | +10.1% | 0.84% | 17.51倍 | 4.64倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| ＩＤＨＤ | 229,000円 | +6.1% | +3.8% | 3.06% | 15.99倍 | 2.84倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
市場注目の銘柄
チャート関連のコラム
