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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 1,539 | 1,572 | 1,522 | 1,572 | +33 | +2.1% | 85,800 |
| 2021/10/08 | 1,510 | 1,546 | 1,510 | 1,539 | +36 | +2.4% | 89,500 |
| 2021/10/07 | 1,509 | 1,528 | 1,500 | 1,503 | -2 | -0.1% | 89,600 |
| 2021/10/06 | 1,513 | 1,536 | 1,500 | 1,505 | -2 | -0.1% | 96,700 |
| 2021/10/05 | 1,528 | 1,533 | 1,506 | 1,507 | -30 | -2% | 88,300 |
| 2021/10/04 | 1,539 | 1,548 | 1,527 | 1,537 | +11 | +0.7% | 69,600 |
| 2021/10/01 | 1,545 | 1,566 | 1,519 | 1,526 | -8 | -0.5% | 98,300 |
| 2021/09/30 | 1,537 | 1,542 | 1,522 | 1,534 | +8 | +0.5% | 48,300 |
| 2021/09/29 | 1,549 | 1,549 | 1,509 | 1,526 | -46 | -2.9% | 70,500 |
| 2021/09/28 | 1,576 | 1,593 | 1,551 | 1,572 | -5 | -0.3% | 70,100 |
| 2021/09/27 | 1,602 | 1,604 | 1,577 | 1,577 | -21 | -1.3% | 37,600 |
| 2021/09/24 | 1,595 | 1,603 | 1,588 | 1,598 | +24 | +1.5% | 60,700 |
| 2021/09/22 | 1,585 | 1,594 | 1,574 | 1,574 | -11 | -0.7% | 95,900 |
| 2021/09/21 | 1,590 | 1,600 | 1,571 | 1,585 | -32 | -2% | 76,700 |
| 2021/09/17 | 1,620 | 1,627 | 1,614 | 1,617 | +3 | +0.2% | 80,900 |
| 2021/09/16 | 1,610 | 1,620 | 1,597 | 1,614 | -5 | -0.3% | 65,600 |
| 2021/09/15 | 1,643 | 1,643 | 1,610 | 1,619 | -26 | -1.6% | 70,800 |
| 2021/09/14 | 1,617 | 1,645 | 1,615 | 1,645 | +22 | +1.4% | 104,000 |
| 2021/09/13 | 1,605 | 1,627 | 1,605 | 1,623 | -2 | -0.1% | 78,600 |
| 2021/09/10 | 1,580 | 1,625 | 1,570 | 1,625 | +41 | +2.6% | 104,200 |
| 2021/09/09 | 1,585 | 1,607 | 1,567 | 1,584 | -17 | -1.1% | 96,700 |
| 2021/09/08 | 1,600 | 1,608 | 1,584 | 1,601 | +1 | +0.1% | 96,100 |
| 2021/09/07 | 1,615 | 1,626 | 1,595 | 1,600 | -15 | -0.9% | 100,000 |
| 2021/09/06 | 1,596 | 1,615 | 1,590 | 1,615 | +19 | +1.2% | 101,600 |
| 2021/09/03 | 1,587 | 1,615 | 1,578 | 1,596 | +7 | +0.4% | 95,500 |
| 2021/09/02 | 1,620 | 1,620 | 1,575 | 1,589 | -18 | -1.1% | 107,200 |
| 2021/09/01 | 1,585 | 1,614 | 1,585 | 1,607 | +27 | +1.7% | 114,800 |
| 2021/08/31 | 1,572 | 1,594 | 1,563 | 1,580 | +11 | +0.7% | 118,800 |
| 2021/08/30 | 1,569 | 1,580 | 1,552 | 1,569 | +10 | +0.6% | 129,300 |
| 2021/08/27 | 1,529 | 1,566 | 1,527 | 1,559 | +45 | +3% | 126,500 |
| 2021/08/26 | 1,470 | 1,516 | 1,470 | 1,514 | +26 | +1.7% | 109,300 |
| 2021/08/25 | 1,469 | 1,496 | 1,465 | 1,488 | +10 | +0.7% | 87,100 |
| 2021/08/24 | 1,475 | 1,487 | 1,459 | 1,478 | +23 | +1.6% | 118,300 |
| 2021/08/23 | 1,432 | 1,462 | 1,428 | 1,455 | +79 | +5.7% | 160,400 |
| 2021/08/20 | 1,383 | 1,402 | 1,375 | 1,376 | -15 | -1.1% | 77,900 |
| 2021/08/19 | 1,380 | 1,416 | 1,380 | 1,391 | ±0 | ±0% | 64,600 |
| 2021/08/18 | 1,362 | 1,397 | 1,356 | 1,391 | +25 | +1.8% | 71,000 |
| 2021/08/17 | 1,393 | 1,395 | 1,366 | 1,366 | -16 | -1.2% | 67,000 |
| 2021/08/16 | 1,400 | 1,400 | 1,382 | 1,382 | -33 | -2.3% | 76,500 |
| 2021/08/13 | 1,406 | 1,418 | 1,401 | 1,415 | -4 | -0.3% | 70,000 |
| 2021/08/12 | 1,425 | 1,443 | 1,418 | 1,419 | +8 | +0.6% | 98,600 |
| 2021/08/11 | 1,435 | 1,437 | 1,411 | 1,411 | -11 | -0.8% | 71,100 |
| 2021/08/10 | 1,408 | 1,433 | 1,401 | 1,422 | +23 | +1.6% | 106,400 |
| 2021/08/06 | 1,402 | 1,405 | 1,390 | 1,399 | +7 | +0.5% | 89,300 |
| 2021/08/05 | 1,413 | 1,425 | 1,392 | 1,392 | -33 | -2.3% | 88,900 |
| 2021/08/04 | 1,444 | 1,462 | 1,423 | 1,425 | -13 | -0.9% | 99,400 |
| 2021/08/03 | 1,435 | 1,446 | 1,419 | 1,438 | +9 | +0.6% | 136,300 |
| 2021/08/02 | 1,417 | 1,444 | 1,362 | 1,429 | +72 | +5.3% | 368,900 |
| 2021/07/30 | 1,380 | 1,382 | 1,355 | 1,357 | -33 | -2.4% | 46,800 |
| 2021/07/29 | 1,392 | 1,392 | 1,373 | 1,390 | +1 | +0.1% | 27,900 |
951～
1000
件表示中 / 3771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 | 173,900円 | +6.0% | +13.6% | 3.45% | 12.93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 |
| トヨクモ | 340,000円 | +46.2% | +20.5% | 0.59% | 33.87倍 | 10.59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 |
| 太田昭 | 288,800円 | +9.8% | +18.4% | 3.08% | 12.15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 |
| ＤＩＴ | 229,400円 | +7.6% | +0.8% | 3.27% | 15.49倍 | 4.22倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| 構造計画 | 322,500円 | +11.7% | +10.0% | 2.79% | 14.81倍 | 3.37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 |
市場注目の銘柄
チャート関連のコラム
