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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,545 | 1,580 | 1,528 | 1,537 | -17 | -1.1% | 60,400 |
| 2022/03/07 | 1,573 | 1,576 | 1,540 | 1,554 | -29 | -1.8% | 46,600 |
| 2022/03/04 | 1,630 | 1,631 | 1,580 | 1,583 | -68 | -4.1% | 137,100 |
| 2022/03/03 | 1,590 | 1,662 | 1,590 | 1,651 | +63 | +4% | 124,700 |
| 2022/03/02 | 1,564 | 1,600 | 1,557 | 1,588 | +9 | +0.6% | 83,300 |
| 2022/03/01 | 1,568 | 1,596 | 1,568 | 1,579 | +21 | +1.3% | 63,600 |
| 2022/02/28 | 1,545 | 1,566 | 1,535 | 1,558 | +12 | +0.8% | 77,900 |
| 2022/02/25 | 1,536 | 1,556 | 1,524 | 1,546 | +34 | +2.2% | 71,100 |
| 2022/02/24 | 1,500 | 1,516 | 1,497 | 1,512 | -3 | -0.2% | 55,200 |
| 2022/02/22 | 1,510 | 1,530 | 1,501 | 1,515 | -11 | -0.7% | 51,600 |
| 2022/02/21 | 1,505 | 1,526 | 1,491 | 1,526 | -3 | -0.2% | 41,600 |
| 2022/02/18 | 1,514 | 1,534 | 1,499 | 1,529 | -2 | -0.1% | 43,200 |
| 2022/02/17 | 1,530 | 1,540 | 1,523 | 1,531 | -9 | -0.6% | 59,900 |
| 2022/02/16 | 1,511 | 1,545 | 1,505 | 1,540 | +41 | +2.7% | 51,200 |
| 2022/02/15 | 1,517 | 1,519 | 1,495 | 1,499 | -2 | -0.1% | 71,500 |
| 2022/02/14 | 1,510 | 1,514 | 1,480 | 1,501 | -29 | -1.9% | 47,500 |
| 2022/02/10 | 1,526 | 1,533 | 1,511 | 1,530 | +7 | +0.5% | 36,500 |
| 2022/02/09 | 1,488 | 1,526 | 1,483 | 1,523 | +38 | +2.6% | 64,000 |
| 2022/02/08 | 1,499 | 1,502 | 1,474 | 1,485 | -16 | -1.1% | 89,800 |
| 2022/02/07 | 1,501 | 1,516 | 1,492 | 1,501 | -6 | -0.4% | 53,900 |
| 2022/02/04 | 1,498 | 1,516 | 1,494 | 1,507 | +6 | +0.4% | 55,900 |
| 2022/02/03 | 1,500 | 1,506 | 1,483 | 1,501 | -21 | -1.4% | 72,600 |
| 2022/02/02 | 1,487 | 1,524 | 1,487 | 1,522 | +35 | +2.4% | 79,100 |
| 2022/02/01 | 1,494 | 1,527 | 1,481 | 1,487 | -5 | -0.3% | 128,800 |
| 2022/01/31 | 1,450 | 1,509 | 1,445 | 1,492 | +27 | +1.8% | 130,500 |
| 2022/01/28 | 1,460 | 1,465 | 1,444 | 1,465 | +3 | +0.2% | 138,400 |
| 2022/01/27 | 1,518 | 1,520 | 1,451 | 1,462 | -56 | -3.7% | 106,100 |
| 2022/01/26 | 1,515 | 1,527 | 1,504 | 1,518 | -2 | -0.1% | 60,800 |
| 2022/01/25 | 1,540 | 1,540 | 1,503 | 1,520 | -23 | -1.5% | 82,400 |
| 2022/01/24 | 1,534 | 1,551 | 1,525 | 1,543 | -8 | -0.5% | 97,500 |
| 2022/01/21 | 1,533 | 1,557 | 1,507 | 1,551 | +11 | +0.7% | 81,800 |
| 2022/01/20 | 1,489 | 1,547 | 1,489 | 1,540 | +52 | +3.5% | 43,300 |
| 2022/01/19 | 1,525 | 1,528 | 1,486 | 1,488 | -52 | -3.4% | 77,600 |
| 2022/01/18 | 1,553 | 1,553 | 1,531 | 1,540 | +5 | +0.3% | 27,800 |
| 2022/01/17 | 1,530 | 1,544 | 1,526 | 1,535 | +11 | +0.7% | 25,300 |
| 2022/01/14 | 1,524 | 1,527 | 1,508 | 1,524 | -6 | -0.4% | 52,900 |
| 2022/01/13 | 1,551 | 1,551 | 1,523 | 1,530 | -21 | -1.4% | 44,300 |
| 2022/01/12 | 1,519 | 1,553 | 1,519 | 1,551 | +36 | +2.4% | 56,600 |
| 2022/01/11 | 1,515 | 1,524 | 1,504 | 1,515 | -2 | -0.1% | 68,900 |
| 2022/01/07 | 1,516 | 1,538 | 1,509 | 1,517 | +2 | +0.1% | 66,800 |
| 2022/01/06 | 1,530 | 1,548 | 1,507 | 1,515 | -18 | -1.2% | 76,500 |
| 2022/01/05 | 1,549 | 1,549 | 1,529 | 1,533 | -16 | -1% | 76,600 |
| 2022/01/04 | 1,527 | 1,552 | 1,512 | 1,549 | +38 | +2.5% | 80,500 |
| 2021/12/30 | 1,493 | 1,528 | 1,482 | 1,511 | +8 | +0.5% | 48,000 |
| 2021/12/29 | 1,480 | 1,510 | 1,480 | 1,503 | +16 | +1.1% | 44,400 |
| 2021/12/28 | 1,457 | 1,487 | 1,457 | 1,487 | +30 | +2.1% | 36,700 |
| 2021/12/27 | 1,459 | 1,466 | 1,445 | 1,457 | -1 | -0.1% | 36,800 |
| 2021/12/24 | 1,501 | 1,505 | 1,440 | 1,458 | -41 | -2.7% | 86,700 |
| 2021/12/23 | 1,484 | 1,525 | 1,481 | 1,499 | +75 | +5.3% | 205,500 |
| 2021/12/22 | 1,442 | 1,447 | 1,424 | 1,424 | -13 | -0.9% | 29,500 |
851～
900
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
