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 |
---|---|---|---|---|---|---|---|
2020/08/17 | 1,454 | 1,461 | 1,436 | 1,442 | -5 | -0.3% | 43,600 |
2020/08/14 | 1,462 | 1,470 | 1,444 | 1,447 | ±0 | ±0% | 50,500 |
2020/08/13 | 1,467 | 1,473 | 1,435 | 1,447 | -4 | -0.3% | 78,500 |
2020/08/12 | 1,448 | 1,452 | 1,413 | 1,451 | +20 | +1.4% | 91,100 |
2020/08/11 | 1,444 | 1,450 | 1,413 | 1,431 | -5 | -0.3% | 96,200 |
2020/08/07 | 1,484 | 1,484 | 1,429 | 1,436 | -33 | -2.2% | 114,800 |
2020/08/06 | 1,485 | 1,491 | 1,448 | 1,469 | -1 | -0.1% | 90,600 |
2020/08/05 | 1,469 | 1,494 | 1,464 | 1,470 | -4 | -0.3% | 63,200 |
2020/08/04 | 1,496 | 1,527 | 1,466 | 1,474 | +10 | +0.7% | 131,600 |
2020/08/03 | 1,415 | 1,471 | 1,361 | 1,464 | +49 | +3.5% | 236,700 |
2020/07/31 | 1,475 | 1,481 | 1,400 | 1,415 | -89 | -5.9% | 146,200 |
2020/07/30 | 1,520 | 1,520 | 1,478 | 1,504 | -4 | -0.3% | 93,900 |
2020/07/29 | 1,527 | 1,529 | 1,489 | 1,508 | -19 | -1.2% | 101,100 |
2020/07/28 | 1,540 | 1,547 | 1,520 | 1,527 | -6 | -0.4% | 79,100 |
2020/07/27 | 1,481 | 1,533 | 1,474 | 1,533 | +52 | +3.5% | 94,100 |
2020/07/22 | 1,522 | 1,522 | 1,479 | 1,481 | -42 | -2.8% | 110,600 |
2020/07/21 | 1,526 | 1,537 | 1,516 | 1,523 | -4 | -0.3% | 99,600 |
2020/07/20 | 1,498 | 1,541 | 1,482 | 1,527 | +50 | +3.4% | 188,200 |
2020/07/17 | 1,478 | 1,490 | 1,450 | 1,477 | +11 | +0.8% | 121,500 |
2020/07/16 | 1,487 | 1,500 | 1,464 | 1,466 | ±0 | ±0% | 117,400 |
2020/07/15 | 1,457 | 1,499 | 1,451 | 1,466 | +25 | +1.7% | 187,600 |
2020/07/14 | 1,400 | 1,450 | 1,398 | 1,441 | +42 | +3% | 202,700 |
2020/07/13 | 1,374 | 1,410 | 1,371 | 1,399 | +50 | +3.7% | 193,300 |
2020/07/10 | 1,362 | 1,378 | 1,349 | 1,349 | -10 | -0.7% | 121,200 |
2020/07/09 | 1,364 | 1,375 | 1,348 | 1,359 | +4 | +0.3% | 131,900 |
2020/07/08 | 1,366 | 1,394 | 1,355 | 1,355 | +6 | +0.4% | 161,100 |
2020/07/07 | 1,353 | 1,359 | 1,334 | 1,349 | -5 | -0.4% | 78,900 |
2020/07/06 | 1,336 | 1,354 | 1,336 | 1,354 | +20 | +1.5% | 87,400 |
2020/07/03 | 1,312 | 1,335 | 1,294 | 1,334 | +22 | +1.7% | 97,100 |
2020/07/02 | 1,330 | 1,330 | 1,302 | 1,312 | -2 | -0.2% | 137,800 |
2020/07/01 | 1,364 | 1,364 | 1,310 | 1,314 | -51 | -3.7% | 129,400 |
2020/06/30 | 1,358 | 1,377 | 1,337 | 1,365 | +16 | +1.2% | 122,900 |
2020/06/29 | 1,369 | 1,369 | 1,331 | 1,349 | -44 | -3.2% | 127,700 |
2020/06/26 | 1,396 | 1,397 | 1,345 | 1,393 | +5 | +0.4% | 180,300 |
2020/06/25 | 1,423 | 1,424 | 1,380 | 1,388 | -5 | -0.4% | 299,900 |
2020/06/24 | 1,373 | 1,396 | 1,356 | 1,393 | +34 | +2.5% | 140,600 |
2020/06/23 | 1,369 | 1,377 | 1,339 | 1,359 | +16 | +1.2% | 55,200 |
2020/06/22 | 1,329 | 1,355 | 1,321 | 1,343 | +4 | +0.3% | 38,300 |
2020/06/19 | 1,338 | 1,350 | 1,321 | 1,339 | +3 | +0.2% | 98,700 |
2020/06/18 | 1,334 | 1,342 | 1,316 | 1,336 | -2 | -0.1% | 55,700 |
2020/06/17 | 1,332 | 1,349 | 1,325 | 1,338 | +1 | +0.1% | 46,100 |
2020/06/16 | 1,325 | 1,352 | 1,324 | 1,337 | +36 | +2.8% | 73,200 |
2020/06/15 | 1,336 | 1,355 | 1,301 | 1,301 | -26 | -2% | 84,700 |
2020/06/12 | 1,310 | 1,336 | 1,272 | 1,327 | ±0 | ±0% | 186,600 |
2020/06/11 | 1,362 | 1,370 | 1,319 | 1,327 | -30 | -2.2% | 104,000 |
2020/06/10 | 1,361 | 1,367 | 1,345 | 1,357 | -16 | -1.2% | 120,000 |
2020/06/09 | 1,389 | 1,389 | 1,356 | 1,373 | -18 | -1.3% | 87,400 |
2020/06/08 | 1,390 | 1,396 | 1,376 | 1,391 | +4 | +0.3% | 97,700 |
2020/06/05 | 1,397 | 1,397 | 1,367 | 1,387 | +4 | +0.3% | 118,400 |
2020/06/04 | 1,427 | 1,432 | 1,366 | 1,383 | -38 | -2.7% | 150,100 |
1201~
1250
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 | 167,600円 | +6.0% | +13.6% | 3.58% | 12.45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 | 79,300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 | 56,100円 | +9.0% | -49.3% | 0.36% | 37.26倍 | 2.03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 | 262,300円 | +19.1% | +23.1% | 0.00% | 24.84倍 | 3.06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 | 308,000円 | +46.2% | +20.5% | 0.65% | 30.68倍 | 11.09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