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 |
---|---|---|---|---|---|---|---|
2020/06/03 | 1,429 | 1,440 | 1,411 | 1,421 | -5 | -0.4% | 113,600 |
2020/06/02 | 1,415 | 1,427 | 1,394 | 1,426 | +22 | +1.6% | 135,200 |
2020/06/01 | 1,418 | 1,436 | 1,396 | 1,404 | +2 | +0.1% | 119,800 |
2020/05/29 | 1,403 | 1,419 | 1,393 | 1,402 | ±0 | ±0% | 173,300 |
2020/05/28 | 1,391 | 1,404 | 1,367 | 1,402 | +13 | +0.9% | 171,700 |
2020/05/27 | 1,361 | 1,393 | 1,353 | 1,389 | +31 | +2.3% | 126,300 |
2020/05/26 | 1,372 | 1,377 | 1,340 | 1,358 | +3 | +0.2% | 135,600 |
2020/05/25 | 1,322 | 1,358 | 1,322 | 1,355 | +43 | +3.3% | 84,500 |
2020/05/22 | 1,322 | 1,338 | 1,312 | 1,312 | -10 | -0.8% | 129,000 |
2020/05/21 | 1,329 | 1,344 | 1,312 | 1,322 | +7 | +0.5% | 102,900 |
2020/05/20 | 1,303 | 1,347 | 1,300 | 1,315 | +17 | +1.3% | 148,100 |
2020/05/19 | 1,296 | 1,306 | 1,280 | 1,298 | +22 | +1.7% | 98,000 |
2020/05/18 | 1,283 | 1,284 | 1,257 | 1,276 | +3 | +0.2% | 78,600 |
2020/05/15 | 1,247 | 1,278 | 1,237 | 1,273 | +42 | +3.4% | 127,500 |
2020/05/14 | 1,275 | 1,275 | 1,223 | 1,231 | -44 | -3.5% | 218,000 |
2020/05/13 | 1,298 | 1,315 | 1,261 | 1,275 | -70 | -5.2% | 382,600 |
2020/05/12 | 1,359 | 1,373 | 1,332 | 1,345 | -44 | -3.2% | 417,300 |
2020/05/11 | 1,395 | 1,428 | 1,350 | 1,389 | -96 | -6.5% | 718,300 |
2020/05/08 | 1,490 | 1,490 | 1,445 | 1,485 | +28 | +1.9% | 113,100 |
2020/05/07 | 1,410 | 1,471 | 1,402 | 1,457 | +56 | +4% | 113,800 |
2020/05/01 | 1,426 | 1,440 | 1,393 | 1,401 | -25 | -1.8% | 69,700 |
2020/04/30 | 1,444 | 1,444 | 1,406 | 1,426 | +40 | +2.9% | 99,800 |
2020/04/28 | 1,400 | 1,400 | 1,350 | 1,386 | -13 | -0.9% | 101,000 |
2020/04/27 | 1,405 | 1,417 | 1,394 | 1,399 | +2 | +0.1% | 72,000 |
2020/04/24 | 1,360 | 1,397 | 1,345 | 1,397 | +67 | +5% | 136,000 |
2020/04/23 | 1,331 | 1,359 | 1,324 | 1,330 | +17 | +1.3% | 78,100 |
2020/04/22 | 1,308 | 1,329 | 1,285 | 1,313 | -14 | -1.1% | 70,400 |
2020/04/21 | 1,368 | 1,368 | 1,312 | 1,327 | -47 | -3.4% | 91,600 |
2020/04/20 | 1,337 | 1,384 | 1,330 | 1,374 | +51 | +3.9% | 104,700 |
2020/04/17 | 1,338 | 1,363 | 1,314 | 1,323 | -12 | -0.9% | 67,200 |
2020/04/16 | 1,267 | 1,336 | 1,266 | 1,335 | +40 | +3.1% | 70,000 |
2020/04/15 | 1,304 | 1,309 | 1,276 | 1,295 | -14 | -1.1% | 117,900 |
2020/04/14 | 1,302 | 1,313 | 1,278 | 1,309 | +7 | +0.5% | 52,400 |
2020/04/13 | 1,312 | 1,315 | 1,283 | 1,302 | -27 | -2% | 72,600 |
2020/04/10 | 1,320 | 1,330 | 1,280 | 1,329 | +39 | +3% | 90,200 |
2020/04/09 | 1,248 | 1,295 | 1,240 | 1,290 | +30 | +2.4% | 87,100 |
2020/04/08 | 1,267 | 1,275 | 1,230 | 1,260 | -12 | -0.9% | 85,400 |
2020/04/07 | 1,247 | 1,272 | 1,211 | 1,272 | +66 | +5.5% | 141,700 |
2020/04/06 | 1,150 | 1,214 | 1,134 | 1,206 | +56 | +4.9% | 87,700 |
2020/04/03 | 1,213 | 1,231 | 1,140 | 1,150 | -58 | -4.8% | 108,200 |
2020/04/02 | 1,227 | 1,256 | 1,202 | 1,208 | -39 | -3.1% | 68,100 |
2020/04/01 | 1,303 | 1,323 | 1,239 | 1,247 | -107 | -7.9% | 93,700 |
2020/03/31 | 1,390 | 1,413 | 1,325 | 1,354 | -35 | -2.5% | 91,300 |
2020/03/30 | 1,372 | 1,393 | 1,305 | 1,389 | -16 | -1.1% | 90,200 |
2020/03/27 | 1,370 | 1,405 | 1,341 | 1,405 | +87 | +6.6% | 169,300 |
2020/03/26 | 1,273 | 1,332 | 1,253 | 1,318 | -1 | -0.1% | 134,300 |
2020/03/25 | 1,420 | 1,450 | 1,277 | 1,319 | +79 | +6.4% | 196,700 |
2020/03/24 | 1,221 | 1,242 | 1,180 | 1,240 | +79 | +6.8% | 154,400 |
2020/03/23 | 1,141 | 1,176 | 1,067 | 1,161 | +38 | +3.4% | 174,000 |
2020/03/19 | 1,207 | 1,225 | 1,110 | 1,123 | -54 | -4.6% | 212,400 |
1251~
1300
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 | 167,300円 | +6.0% | +13.6% | 3.59% | 12.43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 | 56,400円 | +9.0% | -49.3% | 0.35% | 37.46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 | 263,800円 | +19.1% | +23.1% | 0.00% | 24.98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