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 |
---|---|---|---|---|---|---|---|
2020/10/28 | 1,537 | 1,541 | 1,509 | 1,530 | -12 | -0.8% | 85,900 |
2020/10/27 | 1,505 | 1,543 | 1,501 | 1,542 | -3 | -0.2% | 49,300 |
2020/10/26 | 1,565 | 1,579 | 1,540 | 1,545 | ±0 | ±0% | 70,100 |
2020/10/23 | 1,575 | 1,575 | 1,522 | 1,545 | -41 | -2.6% | 114,400 |
2020/10/22 | 1,615 | 1,615 | 1,571 | 1,586 | -32 | -2% | 80,600 |
2020/10/21 | 1,623 | 1,639 | 1,618 | 1,618 | -5 | -0.3% | 44,200 |
2020/10/20 | 1,630 | 1,644 | 1,610 | 1,623 | -20 | -1.2% | 54,400 |
2020/10/19 | 1,673 | 1,673 | 1,614 | 1,643 | -9 | -0.5% | 100,600 |
2020/10/16 | 1,680 | 1,682 | 1,637 | 1,652 | -46 | -2.7% | 134,200 |
2020/10/15 | 1,768 | 1,780 | 1,682 | 1,698 | -52 | -3% | 210,500 |
2020/10/14 | 1,676 | 1,756 | 1,661 | 1,750 | +98 | +5.9% | 318,200 |
2020/10/13 | 1,650 | 1,675 | 1,629 | 1,652 | +18 | +1.1% | 196,100 |
2020/10/12 | 1,627 | 1,637 | 1,588 | 1,634 | +18 | +1.1% | 113,300 |
2020/10/09 | 1,580 | 1,617 | 1,567 | 1,616 | +32 | +2% | 128,300 |
2020/10/08 | 1,600 | 1,601 | 1,578 | 1,584 | -9 | -0.6% | 62,100 |
2020/10/07 | 1,590 | 1,611 | 1,578 | 1,593 | +1 | +0.1% | 80,500 |
2020/10/06 | 1,620 | 1,626 | 1,591 | 1,592 | -26 | -1.6% | 53,200 |
2020/10/05 | 1,604 | 1,635 | 1,604 | 1,618 | +22 | +1.4% | 74,800 |
2020/10/02 | 1,643 | 1,647 | 1,581 | 1,596 | - | - | 107,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,680 | 1,680 | 1,612 | 1,630 | -53 | -3.1% | 131,600 |
2020/09/29 | 1,687 | 1,697 | 1,660 | 1,683 | +8 | +0.5% | 107,800 |
2020/09/28 | 1,683 | 1,693 | 1,649 | 1,675 | -8 | -0.5% | 217,800 |
2020/09/25 | 1,688 | 1,714 | 1,683 | 1,683 | +9 | +0.5% | 157,200 |
2020/09/24 | 1,720 | 1,727 | 1,666 | 1,674 | -26 | -1.5% | 183,400 |
2020/09/23 | 1,672 | 1,713 | 1,656 | 1,700 | +42 | +2.5% | 204,200 |
2020/09/18 | 1,644 | 1,680 | 1,632 | 1,658 | +53 | +3.3% | 232,200 |
2020/09/17 | 1,574 | 1,611 | 1,574 | 1,605 | +47 | +3% | 154,000 |
2020/09/16 | 1,538 | 1,559 | 1,519 | 1,558 | +27 | +1.8% | 72,900 |
2020/09/15 | 1,575 | 1,590 | 1,529 | 1,531 | -27 | -1.7% | 123,600 |
2020/09/14 | 1,550 | 1,572 | 1,531 | 1,558 | +43 | +2.8% | 154,700 |
2020/09/11 | 1,496 | 1,534 | 1,495 | 1,515 | +37 | +2.5% | 177,800 |
2020/09/10 | 1,485 | 1,509 | 1,476 | 1,478 | ±0 | ±0% | 99,500 |
2020/09/09 | 1,483 | 1,486 | 1,461 | 1,478 | -3 | -0.2% | 153,200 |
2020/09/08 | 1,472 | 1,487 | 1,436 | 1,481 | +21 | +1.4% | 156,200 |
2020/09/07 | 1,430 | 1,499 | 1,426 | 1,460 | +95 | +7% | 253,500 |
2020/09/04 | 1,360 | 1,376 | 1,354 | 1,365 | -21 | -1.5% | 61,500 |
2020/09/03 | 1,400 | 1,409 | 1,378 | 1,386 | +1 | +0.1% | 112,500 |
2020/09/02 | 1,368 | 1,393 | 1,368 | 1,385 | +28 | +2.1% | 75,800 |
2020/09/01 | 1,335 | 1,360 | 1,332 | 1,357 | +22 | +1.6% | 50,100 |
2020/08/31 | 1,336 | 1,367 | 1,333 | 1,335 | +20 | +1.5% | 79,500 |
2020/08/28 | 1,360 | 1,360 | 1,300 | 1,315 | -53 | -3.9% | 161,700 |
2020/08/27 | 1,393 | 1,406 | 1,354 | 1,368 | -31 | -2.2% | 108,500 |
2020/08/26 | 1,413 | 1,416 | 1,390 | 1,399 | -15 | -1.1% | 51,100 |
2020/08/25 | 1,414 | 1,420 | 1,404 | 1,414 | +13 | +0.9% | 64,200 |
2020/08/24 | 1,408 | 1,413 | 1,388 | 1,401 | +9 | +0.6% | 58,700 |
2020/08/21 | 1,387 | 1,404 | 1,382 | 1,392 | +5 | +0.4% | 40,300 |
2020/08/20 | 1,411 | 1,411 | 1,365 | 1,387 | -39 | -2.7% | 96,700 |
2020/08/19 | 1,431 | 1,440 | 1,421 | 1,426 | -3 | -0.2% | 52,300 |
2020/08/18 | 1,452 | 1,452 | 1,415 | 1,429 | -13 | -0.9% | 52,300 |
1151~
1200
件表示中 / 3739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 | 167,200円 | +6.0% | +13.6% | 3.59% | 12.42倍 | 0.89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 | 79,400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 |
AnyMind | 56,200円 | +9.0% | -49.3% | 0.36% | 37.32倍 | 2.04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 |
テラスカイ | 264,000円 | +19.1% | +23.1% | 0.00% | 25.00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 |
トヨクモ | 310,000円 | +46.2% | +20.5% | 0.65% | 30.88倍 | 11.16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