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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,650 | 1,700 | 1,641 | 1,690 | +18 | +1.1% | 21,600 |
| 2025/05/21 | 1,689 | 1,694 | 1,666 | 1,672 | -13 | -0.8% | 16,800 |
| 2025/05/20 | 1,692 | 1,701 | 1,674 | 1,685 | -7 | -0.4% | 37,000 |
| 2025/05/19 | 1,635 | 1,704 | 1,633 | 1,692 | +45 | +2.7% | 67,900 |
| 2025/05/16 | 1,634 | 1,662 | 1,619 | 1,647 | +4 | +0.2% | 30,800 |
| 2025/05/15 | 1,632 | 1,655 | 1,616 | 1,643 | -4 | -0.2% | 22,300 |
| 2025/05/14 | 1,650 | 1,659 | 1,623 | 1,647 | -18 | -1.1% | 29,000 |
| 2025/05/13 | 1,650 | 1,713 | 1,631 | 1,665 | +22 | +1.3% | 76,300 |
| 2025/05/12 | 1,600 | 1,644 | 1,595 | 1,643 | +50 | +3.1% | 26,000 |
| 2025/05/09 | 1,617 | 1,683 | 1,558 | 1,593 | -8 | -0.5% | 123,100 |
| 2025/05/08 | 1,596 | 1,605 | 1,580 | 1,601 | +14 | +0.9% | 25,300 |
| 2025/05/07 | 1,551 | 1,638 | 1,535 | 1,587 | +39 | +2.5% | 111,900 |
| 2025/05/02 | 1,538 | 1,579 | 1,525 | 1,548 | +13 | +0.8% | 52,900 |
| 2025/05/01 | 1,568 | 1,601 | 1,535 | 1,535 | -101 | -6.2% | 68,200 |
| 2025/04/30 | 1,668 | 1,668 | 1,610 | 1,636 | -36 | -2.2% | 36,000 |
| 2025/04/28 | 1,640 | 1,672 | 1,625 | 1,672 | +21 | +1.3% | 23,700 |
| 2025/04/25 | 1,646 | 1,651 | 1,628 | 1,651 | +11 | +0.7% | 19,400 |
| 2025/04/24 | 1,663 | 1,663 | 1,627 | 1,640 | -28 | -1.7% | 15,400 |
| 2025/04/23 | 1,680 | 1,685 | 1,648 | 1,668 | +8 | +0.5% | 24,400 |
| 2025/04/22 | 1,631 | 1,682 | 1,631 | 1,660 | +45 | +2.8% | 17,100 |
| 2025/04/21 | 1,583 | 1,617 | 1,583 | 1,615 | +27 | +1.7% | 12,700 |
| 2025/04/18 | 1,550 | 1,588 | 1,550 | 1,588 | +61 | +4% | 12,800 |
| 2025/04/17 | 1,511 | 1,530 | 1,507 | 1,527 | +12 | +0.8% | 15,900 |
| 2025/04/16 | 1,550 | 1,550 | 1,512 | 1,515 | -26 | -1.7% | 15,100 |
| 2025/04/15 | 1,585 | 1,585 | 1,536 | 1,541 | -34 | -2.2% | 7,100 |
| 2025/04/14 | 1,543 | 1,599 | 1,542 | 1,575 | +51 | +3.3% | 17,400 |
| 2025/04/11 | 1,521 | 1,539 | 1,486 | 1,524 | -19 | -1.2% | 14,100 |
| 2025/04/10 | 1,497 | 1,561 | 1,482 | 1,543 | +136 | +9.7% | 33,400 |
| 2025/04/09 | 1,446 | 1,450 | 1,395 | 1,407 | -109 | -7.2% | 30,200 |
| 2025/04/08 | 1,434 | 1,545 | 1,434 | 1,516 | +142 | +10.3% | 30,600 |
| 2025/04/07 | 1,510 | 1,510 | 1,374 | 1,374 | -174 | -11.2% | 34,800 |
| 2025/04/04 | 1,537 | 1,607 | 1,535 | 1,548 | -1 | -0.1% | 67,000 |
| 2025/04/03 | 1,550 | 1,572 | 1,524 | 1,549 | -29 | -1.8% | 28,200 |
| 2025/04/02 | 1,600 | 1,604 | 1,565 | 1,578 | -37 | -2.3% | 31,700 |
| 2025/04/01 | 1,681 | 1,688 | 1,615 | 1,615 | -38 | -2.3% | 22,700 |
| 2025/03/31 | 1,651 | 1,689 | 1,645 | 1,653 | -118 | -6.7% | 61,300 |
| 2025/03/28 | 1,803 | 1,803 | 1,753 | 1,771 | -62 | -3.4% | 35,600 |
| 2025/03/27 | 1,801 | 1,835 | 1,795 | 1,833 | +13 | +0.7% | 32,500 |
| 2025/03/26 | 1,783 | 1,820 | 1,772 | 1,820 | +46 | +2.6% | 34,000 |
| 2025/03/25 | 1,759 | 1,774 | 1,746 | 1,774 | +11 | +0.6% | 24,700 |
| 2025/03/24 | 1,779 | 1,779 | 1,752 | 1,763 | -25 | -1.4% | 17,300 |
| 2025/03/21 | 1,819 | 1,819 | 1,781 | 1,788 | -31 | -1.7% | 29,300 |
| 2025/03/19 | 1,824 | 1,824 | 1,790 | 1,819 | +3 | +0.2% | 16,300 |
| 2025/03/18 | 1,834 | 1,850 | 1,804 | 1,816 | -8 | -0.4% | 22,500 |
| 2025/03/17 | 1,814 | 1,829 | 1,809 | 1,824 | +6 | +0.3% | 15,200 |
| 2025/03/14 | 1,810 | 1,834 | 1,808 | 1,818 | +2 | +0.1% | 22,900 |
| 2025/03/13 | 1,861 | 1,861 | 1,808 | 1,816 | -51 | -2.7% | 34,000 |
| 2025/03/12 | 1,834 | 1,879 | 1,834 | 1,867 | +33 | +1.8% | 12,400 |
| 2025/03/11 | 1,849 | 1,868 | 1,815 | 1,834 | -48 | -2.6% | 19,300 |
| 2025/03/10 | 1,852 | 1,895 | 1,852 | 1,882 | +11 | +0.6% | 19,100 |
51～
100
件表示中 / 3754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 | 159,100円 | +6.0% | +13.6% | 3.77% | 11.82倍 | 0.84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 |
| ＫＳＫ | 449,000円 | +7.6% | +7.7% | 3.63% | 13.79倍 | 1.64倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| ＩＧポート | 169,200円 | +8.0% | +16.8% | 1.00% | 24.99倍 | 4.34倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ＣＩＪ | 49,300円 | +4.5% | +10.6% | 3.04% | 18.66倍 | 1.92倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| Ａｒｅｎｔ | 493,000円 | +36.4% | -9.5% | 0.00% | 59.90倍 | 7.15倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。自社システム販売 |
市場注目の銘柄
チャート関連のコラム
