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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,749 | 1,754 | 1,683 | 1,708 | -28 | -1.6% | 54,000 |
| 2024/05/09 | 1,669 | 1,748 | 1,669 | 1,736 | +69 | +4.1% | 79,600 |
| 2024/05/08 | 1,701 | 1,709 | 1,665 | 1,667 | -34 | -2% | 51,000 |
| 2024/05/07 | 1,677 | 1,710 | 1,677 | 1,701 | +24 | +1.4% | 34,300 |
| 2024/05/02 | 1,689 | 1,708 | 1,663 | 1,677 | -31 | -1.8% | 80,300 |
| 2024/05/01 | 1,655 | 1,735 | 1,655 | 1,708 | +121 | +7.6% | 177,300 |
| 2024/04/30 | 1,576 | 1,587 | 1,557 | 1,587 | +20 | +1.3% | 40,500 |
| 2024/04/26 | 1,556 | 1,570 | 1,539 | 1,567 | +9 | +0.6% | 28,700 |
| 2024/04/25 | 1,566 | 1,575 | 1,554 | 1,558 | -9 | -0.6% | 18,500 |
| 2024/04/24 | 1,560 | 1,575 | 1,547 | 1,567 | +20 | +1.3% | 29,200 |
| 2024/04/23 | 1,536 | 1,557 | 1,528 | 1,547 | +15 | +1% | 32,400 |
| 2024/04/22 | 1,521 | 1,535 | 1,512 | 1,532 | +24 | +1.6% | 28,100 |
| 2024/04/19 | 1,497 | 1,518 | 1,490 | 1,508 | +3 | +0.2% | 44,600 |
| 2024/04/18 | 1,491 | 1,520 | 1,489 | 1,505 | +14 | +0.9% | 29,300 |
| 2024/04/17 | 1,510 | 1,511 | 1,483 | 1,491 | -11 | -0.7% | 21,200 |
| 2024/04/16 | 1,510 | 1,510 | 1,494 | 1,502 | -19 | -1.2% | 34,400 |
| 2024/04/15 | 1,523 | 1,536 | 1,517 | 1,521 | -16 | -1% | 14,800 |
| 2024/04/12 | 1,544 | 1,552 | 1,533 | 1,537 | +8 | +0.5% | 35,600 |
| 2024/04/11 | 1,521 | 1,536 | 1,519 | 1,529 | -5 | -0.3% | 17,000 |
| 2024/04/10 | 1,546 | 1,549 | 1,523 | 1,534 | -7 | -0.5% | 16,900 |
| 2024/04/09 | 1,533 | 1,550 | 1,528 | 1,541 | +2 | +0.1% | 24,700 |
| 2024/04/08 | 1,522 | 1,539 | 1,510 | 1,539 | +25 | +1.7% | 44,200 |
| 2024/04/05 | 1,493 | 1,519 | 1,481 | 1,514 | +33 | +2.2% | 35,500 |
| 2024/04/04 | 1,486 | 1,496 | 1,473 | 1,481 | +4 | +0.3% | 26,100 |
| 2024/04/03 | 1,475 | 1,487 | 1,465 | 1,477 | -6 | -0.4% | 29,500 |
| 2024/04/02 | 1,518 | 1,518 | 1,482 | 1,483 | -35 | -2.3% | 37,800 |
| 2024/04/01 | 1,562 | 1,562 | 1,517 | 1,518 | -44 | -2.8% | 22,100 |
| 2024/03/29 | 1,542 | 1,565 | 1,537 | 1,562 | +11 | +0.7% | 13,700 |
| 2024/03/28 | 1,540 | 1,567 | 1,540 | 1,551 | -10 | -0.6% | 29,000 |
| 2024/03/27 | 1,574 | 1,575 | 1,545 | 1,561 | -3 | -0.2% | 38,200 |
| 2024/03/26 | 1,556 | 1,566 | 1,542 | 1,564 | -5 | -0.3% | 24,000 |
| 2024/03/25 | 1,607 | 1,608 | 1,569 | 1,569 | -35 | -2.2% | 42,200 |
| 2024/03/22 | 1,611 | 1,611 | 1,591 | 1,604 | +3 | +0.2% | 15,300 |
| 2024/03/21 | 1,610 | 1,618 | 1,598 | 1,601 | -2 | -0.1% | 15,500 |
| 2024/03/19 | 1,597 | 1,608 | 1,591 | 1,603 | +6 | +0.4% | 14,000 |
| 2024/03/18 | 1,594 | 1,605 | 1,592 | 1,597 | +9 | +0.6% | 17,100 |
| 2024/03/15 | 1,587 | 1,606 | 1,585 | 1,588 | -2 | -0.1% | 23,700 |
| 2024/03/14 | 1,588 | 1,593 | 1,574 | 1,590 | +2 | +0.1% | 12,800 |
| 2024/03/13 | 1,602 | 1,608 | 1,579 | 1,588 | -12 | -0.8% | 26,900 |
| 2024/03/12 | 1,591 | 1,600 | 1,572 | 1,600 | ±0 | ±0% | 28,600 |
| 2024/03/11 | 1,600 | 1,607 | 1,586 | 1,600 | -8 | -0.5% | 39,300 |
| 2024/03/08 | 1,600 | 1,616 | 1,581 | 1,608 | -3 | -0.2% | 48,900 |
| 2024/03/07 | 1,639 | 1,645 | 1,597 | 1,611 | -19 | -1.2% | 33,000 |
| 2024/03/06 | 1,618 | 1,647 | 1,615 | 1,630 | +12 | +0.7% | 52,200 |
| 2024/03/05 | 1,596 | 1,636 | 1,594 | 1,618 | +16 | +1% | 68,400 |
| 2024/03/04 | 1,615 | 1,619 | 1,593 | 1,602 | -4 | -0.2% | 71,700 |
| 2024/03/01 | 1,581 | 1,614 | 1,581 | 1,606 | +31 | +2% | 60,600 |
| 2024/02/29 | 1,523 | 1,583 | 1,523 | 1,575 | +53 | +3.5% | 82,300 |
| 2024/02/28 | 1,526 | 1,534 | 1,519 | 1,522 | -11 | -0.7% | 28,800 |
| 2024/02/27 | 1,506 | 1,534 | 1,506 | 1,533 | +28 | +1.9% | 32,100 |
1～
50
件表示中 / 3452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 | 170,800円 | +8.5% | +46.4% | 3.22% | 13.16倍 | 0.94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 |
| ギフティ | 122,200円 | +26.1% | +30.6% | 0.00% | 44.96倍 | 4.51倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| ユーザローカル | 221,200円 | +18.7% | +14.7% | 0.36% | 33.02倍 | 5.14倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| ＨＥＮＮＧＥ | 109,800円 | +22.7% | +32.5% | 0.00% | 55.99倍 | 14.81倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| セーフィー | 64,300円 | +20.2% | - | 0.00% | - | 3.55倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
