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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 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 |
| 2022/04/04 | 1,658 | 1,674 | 1,658 | 1,671 | +19 | +1.2% | 43,400 |
| 2022/04/01 | 1,615 | 1,657 | 1,600 | 1,652 | +21 | +1.3% | 39,100 |
| 2022/03/31 | 1,608 | 1,658 | 1,608 | 1,631 | -11 | -0.7% | 53,200 |
| 2022/03/30 | 1,648 | 1,648 | 1,618 | 1,642 | +10 | +0.6% | 43,300 |
| 2022/03/29 | 1,641 | 1,641 | 1,618 | 1,632 | -9 | -0.5% | 51,400 |
| 2022/03/28 | 1,619 | 1,656 | 1,602 | 1,641 | +26 | +1.6% | 66,300 |
| 2022/03/25 | 1,678 | 1,678 | 1,608 | 1,615 | -58 | -3.5% | 77,900 |
| 2022/03/24 | 1,620 | 1,679 | 1,615 | 1,673 | +47 | +2.9% | 91,300 |
| 2022/03/23 | 1,640 | 1,640 | 1,623 | 1,626 | -10 | -0.6% | 115,300 |
| 2022/03/22 | 1,636 | 1,639 | 1,626 | 1,636 | +10 | +0.6% | 69,200 |
| 2022/03/18 | 1,609 | 1,626 | 1,601 | 1,626 | +23 | +1.4% | 71,100 |
| 2022/03/17 | 1,605 | 1,611 | 1,590 | 1,603 | +6 | +0.4% | 74,300 |
| 2022/03/16 | 1,592 | 1,603 | 1,590 | 1,597 | +5 | +0.3% | 64,000 |
| 2022/03/15 | 1,580 | 1,605 | 1,575 | 1,592 | +12 | +0.8% | 51,000 |
| 2022/03/14 | 1,584 | 1,594 | 1,578 | 1,580 | -4 | -0.3% | 47,200 |
| 2022/03/11 | 1,591 | 1,597 | 1,574 | 1,584 | -27 | -1.7% | 62,800 |
| 2022/03/10 | 1,585 | 1,611 | 1,582 | 1,611 | +70 | +4.5% | 99,400 |
| 2022/03/09 | 1,538 | 1,567 | 1,535 | 1,541 | +4 | +0.3% | 61,700 |
801～
850
件表示中 / 3770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 | 174,100円 | +6.0% | +13.6% | 3.45% | 12.94倍 | 0.92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 |
| フリービット | 162,500円 | +9.0% | +10.3% | 2.52% | 10.12倍 | 5.46倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| 太田昭 | 289,600円 | +9.8% | +18.4% | 3.07% | 12.18倍 | 1.07倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| 構造計画 | 321,500円 | +11.7% | +10.0% | 2.80% | 14.76倍 | 3.36倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| ＩＭＡＧＩＣＡＧ | 79,100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 |
市場注目の銘柄
チャート関連のコラム
