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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,655 | 1,666 | 1,641 | 1,653 | -1 | -0.1% | 31,600 |
| 2025/07/02 | 1,643 | 1,666 | 1,641 | 1,654 | -3 | -0.2% | 21,200 |
| 2025/07/01 | 1,655 | 1,678 | 1,641 | 1,657 | -6 | -0.4% | 43,600 |
| 2025/06/30 | 1,666 | 1,675 | 1,647 | 1,663 | +5 | +0.3% | 70,800 |
| 2025/06/27 | 1,652 | 1,667 | 1,644 | 1,658 | +7 | +0.4% | 32,900 |
| 2025/06/26 | 1,657 | 1,667 | 1,645 | 1,651 | -1 | -0.1% | 32,200 |
| 2025/06/25 | 1,651 | 1,654 | 1,633 | 1,652 | -5 | -0.3% | 35,800 |
| 2025/06/24 | 1,678 | 1,685 | 1,642 | 1,657 | +10 | +0.6% | 29,800 |
| 2025/06/23 | 1,670 | 1,670 | 1,644 | 1,647 | -9 | -0.5% | 13,200 |
| 2025/06/20 | 1,658 | 1,669 | 1,640 | 1,656 | +1 | +0.1% | 116,900 |
| 2025/06/19 | 1,650 | 1,669 | 1,632 | 1,655 | -2 | -0.1% | 38,800 |
| 2025/06/18 | 1,632 | 1,657 | 1,632 | 1,657 | +13 | +0.8% | 29,200 |
| 2025/06/17 | 1,642 | 1,659 | 1,633 | 1,644 | +5 | +0.3% | 26,700 |
| 2025/06/16 | 1,664 | 1,670 | 1,633 | 1,639 | -7 | -0.4% | 43,600 |
| 2025/06/13 | 1,669 | 1,669 | 1,634 | 1,646 | -34 | -2% | 45,300 |
| 2025/06/12 | 1,690 | 1,702 | 1,676 | 1,680 | -4 | -0.2% | 15,400 |
| 2025/06/11 | 1,674 | 1,699 | 1,669 | 1,684 | +6 | +0.4% | 25,300 |
| 2025/06/10 | 1,679 | 1,690 | 1,674 | 1,678 | -6 | -0.4% | 16,800 |
| 2025/06/09 | 1,692 | 1,703 | 1,672 | 1,684 | -17 | -1% | 17,800 |
| 2025/06/06 | 1,716 | 1,720 | 1,698 | 1,701 | -5 | -0.3% | 11,500 |
| 2025/06/05 | 1,702 | 1,728 | 1,702 | 1,706 | -17 | -1% | 14,100 |
| 2025/06/04 | 1,674 | 1,728 | 1,655 | 1,723 | +45 | +2.7% | 22,100 |
| 2025/06/03 | 1,663 | 1,694 | 1,656 | 1,678 | +17 | +1% | 27,400 |
| 2025/06/02 | 1,668 | 1,677 | 1,652 | 1,661 | -16 | -1% | 15,900 |
| 2025/05/30 | 1,663 | 1,692 | 1,659 | 1,677 | -3 | -0.2% | 20,700 |
| 2025/05/29 | 1,673 | 1,690 | 1,667 | 1,680 | +4 | +0.2% | 22,000 |
| 2025/05/28 | 1,698 | 1,698 | 1,668 | 1,676 | -10 | -0.6% | 11,600 |
| 2025/05/27 | 1,691 | 1,704 | 1,686 | 1,686 | -20 | -1.2% | 10,700 |
| 2025/05/26 | 1,703 | 1,721 | 1,701 | 1,706 | +3 | +0.2% | 13,400 |
| 2025/05/23 | 1,709 | 1,713 | 1,684 | 1,703 | +13 | +0.8% | 24,900 |
1～
50
件表示中 / 3754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 | 159,100円 | +6.0% | +13.6% | 3.77% | 11.82倍 | 0.84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 |
| ＫＳＫ | 449,000円 | +7.6% | +7.7% | 3.63% | 13.79倍 | 1.64倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| ＩＧポート | 169,200円 | +8.0% | +16.8% | 1.00% | 24.99倍 | 4.34倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ＣＩＪ | 49,300円 | +4.5% | +10.6% | 3.04% | 18.66倍 | 1.92倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| Ａｒｅｎｔ | 493,000円 | +36.4% | -9.5% | 0.00% | 59.90倍 | 7.15倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。自社システム販売 |
市場注目の銘柄
チャート関連のコラム
