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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,348 | 1,360 | 1,338 | 1,340 | +2 | +0.1% | 25,100 |
| 2023/02/01 | 1,378 | 1,383 | 1,336 | 1,338 | -43 | -3.1% | 35,700 |
| 2023/01/31 | 1,327 | 1,389 | 1,327 | 1,381 | +67 | +5.1% | 84,700 |
| 2023/01/30 | 1,399 | 1,410 | 1,314 | 1,314 | -36 | -2.7% | 82,400 |
| 2023/01/27 | 1,372 | 1,379 | 1,350 | 1,350 | -17 | -1.2% | 36,800 |
| 2023/01/26 | 1,360 | 1,367 | 1,357 | 1,367 | +6 | +0.4% | 18,600 |
| 2023/01/25 | 1,362 | 1,364 | 1,350 | 1,361 | ±0 | ±0% | 19,400 |
| 2023/01/24 | 1,351 | 1,366 | 1,348 | 1,361 | +17 | +1.3% | 35,100 |
| 2023/01/23 | 1,334 | 1,344 | 1,331 | 1,344 | +17 | +1.3% | 13,600 |
| 2023/01/20 | 1,320 | 1,329 | 1,319 | 1,327 | +9 | +0.7% | 9,600 |
| 2023/01/19 | 1,320 | 1,328 | 1,310 | 1,318 | -13 | -1% | 12,200 |
| 2023/01/18 | 1,305 | 1,331 | 1,305 | 1,331 | +29 | +2.2% | 17,500 |
| 2023/01/17 | 1,296 | 1,306 | 1,296 | 1,302 | +10 | +0.8% | 16,700 |
| 2023/01/16 | 1,307 | 1,316 | 1,292 | 1,292 | -19 | -1.4% | 21,900 |
| 2023/01/13 | 1,305 | 1,319 | 1,304 | 1,311 | +7 | +0.5% | 21,200 |
| 2023/01/12 | 1,329 | 1,329 | 1,304 | 1,304 | -18 | -1.4% | 26,900 |
| 2023/01/11 | 1,305 | 1,330 | 1,305 | 1,322 | +6 | +0.5% | 19,300 |
| 2023/01/10 | 1,327 | 1,327 | 1,302 | 1,316 | -1 | -0.1% | 26,200 |
| 2023/01/06 | 1,307 | 1,325 | 1,304 | 1,317 | +3 | +0.2% | 25,100 |
| 2023/01/05 | 1,325 | 1,333 | 1,311 | 1,314 | -11 | -0.8% | 28,000 |
| 2023/01/04 | 1,358 | 1,358 | 1,325 | 1,325 | -42 | -3.1% | 24,500 |
| 2022/12/30 | 1,368 | 1,381 | 1,367 | 1,367 | -3 | -0.2% | 12,300 |
| 2022/12/29 | 1,362 | 1,372 | 1,358 | 1,370 | -7 | -0.5% | 20,000 |
| 2022/12/28 | 1,381 | 1,383 | 1,367 | 1,377 | -4 | -0.3% | 23,600 |
| 2022/12/27 | 1,379 | 1,392 | 1,379 | 1,381 | +5 | +0.4% | 16,000 |
| 2022/12/26 | 1,378 | 1,384 | 1,367 | 1,376 | +1 | +0.1% | 15,600 |
| 2022/12/23 | 1,367 | 1,377 | 1,355 | 1,375 | +3 | +0.2% | 45,300 |
| 2022/12/22 | 1,348 | 1,372 | 1,348 | 1,372 | +29 | +2.2% | 38,900 |
| 2022/12/21 | 1,334 | 1,354 | 1,330 | 1,343 | +6 | +0.4% | 36,300 |
| 2022/12/20 | 1,369 | 1,371 | 1,306 | 1,337 | -30 | -2.2% | 60,900 |
| 2022/12/19 | 1,360 | 1,372 | 1,358 | 1,367 | +3 | +0.2% | 17,600 |
| 2022/12/16 | 1,357 | 1,380 | 1,357 | 1,364 | -8 | -0.6% | 65,900 |
| 2022/12/15 | 1,370 | 1,372 | 1,365 | 1,372 | ±0 | ±0% | 9,600 |
| 2022/12/14 | 1,373 | 1,373 | 1,363 | 1,372 | +4 | +0.3% | 16,400 |
| 2022/12/13 | 1,371 | 1,380 | 1,368 | 1,368 | +2 | +0.1% | 25,300 |
| 2022/12/12 | 1,370 | 1,377 | 1,365 | 1,366 | -6 | -0.4% | 17,100 |
| 2022/12/09 | 1,367 | 1,385 | 1,367 | 1,372 | -3 | -0.2% | 21,700 |
| 2022/12/08 | 1,377 | 1,383 | 1,364 | 1,375 | -2 | -0.1% | 25,600 |
| 2022/12/07 | 1,370 | 1,390 | 1,359 | 1,377 | -3 | -0.2% | 51,000 |
| 2022/12/06 | 1,376 | 1,386 | 1,370 | 1,380 | -2 | -0.1% | 37,100 |
| 2022/12/05 | 1,404 | 1,410 | 1,382 | 1,382 | -23 | -1.6% | 32,100 |
| 2022/12/02 | 1,410 | 1,411 | 1,392 | 1,405 | -15 | -1.1% | 66,400 |
| 2022/12/01 | 1,444 | 1,460 | 1,413 | 1,420 | -24 | -1.7% | 73,300 |
| 2022/11/30 | 1,431 | 1,456 | 1,429 | 1,444 | +6 | +0.4% | 29,900 |
| 2022/11/29 | 1,444 | 1,444 | 1,430 | 1,438 | -19 | -1.3% | 39,600 |
| 2022/11/28 | 1,466 | 1,473 | 1,457 | 1,457 | -12 | -0.8% | 18,000 |
| 2022/11/25 | 1,486 | 1,487 | 1,466 | 1,469 | -14 | -0.9% | 23,400 |
| 2022/11/24 | 1,471 | 1,488 | 1,465 | 1,483 | +30 | +2.1% | 32,700 |
| 2022/11/22 | 1,465 | 1,465 | 1,447 | 1,453 | +11 | +0.8% | 34,900 |
| 2022/11/21 | 1,434 | 1,444 | 1,425 | 1,442 | +19 | +1.3% | 24,900 |
551～
600
件表示中 / 3692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 | 154,800円 | +6.0% | +13.6% | 3.88% | 11.50倍 | 0.82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 |
| プロシップ | 213,100円 | +8.6% | +19.9% | 2.58% | 17.04倍 | 3.66倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ベルパーク | 162,300円 | -1.8% | +5.7% | 3.08% | 10.41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 |
| ＵＬＳ－Ｇ | 510,000円 | +21.2% | +25.1% | 1.02% | 19.90倍 | 3.10倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| テラスカイ | 244,100円 | +19.1% | +23.1% | 0.00% | 23.12倍 | 2.85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 |
市場注目の銘柄
チャート関連のコラム
