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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 1,491 | 1,532 | 1,484 | 1,532 | +9 | +0.6% | 41,900 |
| 2022/06/16 | 1,540 | 1,548 | 1,513 | 1,523 | +8 | +0.5% | 24,300 |
| 2022/06/15 | 1,512 | 1,543 | 1,512 | 1,515 | +1 | +0.1% | 27,700 |
| 2022/06/14 | 1,509 | 1,529 | 1,503 | 1,514 | -24 | -1.6% | 24,300 |
| 2022/06/13 | 1,513 | 1,543 | 1,506 | 1,538 | -11 | -0.7% | 23,100 |
| 2022/06/10 | 1,533 | 1,568 | 1,520 | 1,549 | -5 | -0.3% | 36,600 |
| 2022/06/09 | 1,533 | 1,555 | 1,532 | 1,554 | +9 | +0.6% | 21,800 |
| 2022/06/08 | 1,519 | 1,545 | 1,513 | 1,545 | +42 | +2.8% | 38,000 |
| 2022/06/07 | 1,507 | 1,511 | 1,494 | 1,503 | -3 | -0.2% | 20,100 |
| 2022/06/06 | 1,496 | 1,509 | 1,490 | 1,506 | -5 | -0.3% | 17,600 |
| 2022/06/03 | 1,495 | 1,512 | 1,487 | 1,511 | +16 | +1.1% | 14,800 |
| 2022/06/02 | 1,526 | 1,530 | 1,492 | 1,495 | -36 | -2.4% | 15,700 |
| 2022/06/01 | 1,516 | 1,554 | 1,512 | 1,531 | +16 | +1.1% | 32,700 |
| 2022/05/31 | 1,522 | 1,522 | 1,499 | 1,515 | -13 | -0.9% | 24,100 |
| 2022/05/30 | 1,486 | 1,528 | 1,486 | 1,528 | +32 | +2.1% | 176,600 |
| 2022/05/27 | 1,501 | 1,507 | 1,486 | 1,496 | +17 | +1.1% | 22,000 |
| 2022/05/26 | 1,493 | 1,516 | 1,479 | 1,479 | -4 | -0.3% | 23,500 |
| 2022/05/25 | 1,489 | 1,504 | 1,483 | 1,483 | -11 | -0.7% | 25,500 |
| 2022/05/24 | 1,504 | 1,511 | 1,483 | 1,494 | -14 | -0.9% | 24,100 |
| 2022/05/23 | 1,485 | 1,508 | 1,482 | 1,508 | +29 | +2% | 24,500 |
| 2022/05/20 | 1,468 | 1,479 | 1,451 | 1,479 | +11 | +0.7% | 25,200 |
| 2022/05/19 | 1,471 | 1,471 | 1,449 | 1,468 | -38 | -2.5% | 27,000 |
| 2022/05/18 | 1,495 | 1,506 | 1,476 | 1,506 | +11 | +0.7% | 30,600 |
| 2022/05/17 | 1,525 | 1,525 | 1,468 | 1,495 | +30 | +2% | 33,100 |
| 2022/05/16 | 1,465 | 1,485 | 1,438 | 1,465 | -7 | -0.5% | 27,100 |
| 2022/05/13 | 1,429 | 1,472 | 1,429 | 1,472 | +43 | +3% | 24,200 |
| 2022/05/12 | 1,444 | 1,455 | 1,427 | 1,429 | -22 | -1.5% | 46,900 |
| 2022/05/11 | 1,463 | 1,476 | 1,450 | 1,451 | -19 | -1.3% | 27,500 |
| 2022/05/10 | 1,480 | 1,486 | 1,463 | 1,470 | -45 | -3% | 24,900 |
| 2022/05/09 | 1,525 | 1,545 | 1,512 | 1,515 | -20 | -1.3% | 36,800 |
| 2022/05/06 | 1,536 | 1,536 | 1,501 | 1,535 | -1 | -0.1% | 26,700 |
| 2022/05/02 | 1,549 | 1,574 | 1,533 | 1,536 | +3 | +0.2% | 43,500 |
| 2022/04/28 | 1,503 | 1,541 | 1,481 | 1,533 | +30 | +2% | 47,100 |
| 2022/04/27 | 1,459 | 1,514 | 1,449 | 1,503 | +42 | +2.9% | 115,600 |
| 2022/04/26 | 1,465 | 1,477 | 1,458 | 1,461 | -4 | -0.3% | 38,900 |
| 2022/04/25 | 1,448 | 1,485 | 1,441 | 1,465 | +4 | +0.3% | 43,100 |
| 2022/04/22 | 1,469 | 1,469 | 1,446 | 1,461 | -10 | -0.7% | 26,700 |
| 2022/04/21 | 1,471 | 1,477 | 1,455 | 1,471 | ±0 | ±0% | 23,700 |
| 2022/04/20 | 1,481 | 1,496 | 1,471 | 1,471 | -10 | -0.7% | 16,800 |
| 2022/04/19 | 1,485 | 1,498 | 1,475 | 1,481 | -4 | -0.3% | 27,800 |
| 2022/04/18 | 1,485 | 1,492 | 1,465 | 1,485 | -18 | -1.2% | 22,800 |
| 2022/04/15 | 1,515 | 1,515 | 1,491 | 1,503 | -12 | -0.8% | 18,800 |
| 2022/04/14 | 1,506 | 1,522 | 1,506 | 1,515 | -1 | -0.1% | 14,600 |
| 2022/04/13 | 1,508 | 1,522 | 1,502 | 1,516 | -1 | -0.1% | 30,000 |
| 2022/04/12 | 1,537 | 1,557 | 1,515 | 1,517 | -34 | -2.2% | 24,600 |
| 2022/04/11 | 1,579 | 1,579 | 1,545 | 1,551 | -28 | -1.8% | 34,900 |
| 2022/04/08 | 1,582 | 1,585 | 1,568 | 1,579 | +24 | +1.5% | 41,700 |
| 2022/04/07 | 1,586 | 1,586 | 1,547 | 1,555 | -46 | -2.9% | 26,200 |
| 2022/04/06 | 1,641 | 1,644 | 1,601 | 1,601 | -52 | -3.1% | 31,800 |
| 2022/04/05 | 1,668 | 1,673 | 1,650 | 1,653 | -18 | -1.1% | 44,400 |
751～
800
件表示中 / 3738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 | 165,900円 | +6.0% | +13.6% | 3.62% | 12.32倍 | 0.88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 |
| ＩＭＡＧＩＣＡＧ | 79,300円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
| テラスカイ | 264,000円 | +19.1% | +23.1% | 0.00% | 25.01倍 | 3.08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 |
| ＡｎｙＭｉｎｄ | 57,100円 | +9.0% | -49.3% | 0.35% | 37.92倍 | 2.07倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| トヨクモ | 303,500円 | +46.2% | +20.5% | 0.66% | 30.23倍 | 10.92倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
市場注目の銘柄
チャート関連のコラム
