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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,680 | 1,680 | 1,623 | 1,633 | -49 | -2.9% | 40,000 |
2023/12/07 | 1,628 | 1,699 | 1,625 | 1,682 | +37 | +2.2% | 70,100 |
2023/12/06 | 1,620 | 1,651 | 1,602 | 1,645 | +35 | +2.2% | 37,000 |
2023/12/05 | 1,734 | 1,769 | 1,609 | 1,610 | -164 | -9.2% | 66,700 |
2023/12/04 | 1,692 | 1,776 | 1,692 | 1,774 | +77 | +4.5% | 65,300 |
2023/12/01 | 1,674 | 1,704 | 1,671 | 1,697 | +31 | +1.9% | 35,700 |
2023/11/30 | 1,708 | 1,708 | 1,646 | 1,666 | +38 | +2.3% | 91,600 |
2023/11/29 | 1,587 | 1,636 | 1,587 | 1,628 | +38 | +2.4% | 31,600 |
2023/11/28 | 1,564 | 1,590 | 1,548 | 1,590 | +38 | +2.4% | 28,500 |
2023/11/27 | 1,571 | 1,585 | 1,546 | 1,552 | -19 | -1.2% | 22,200 |
2023/11/24 | 1,594 | 1,594 | 1,570 | 1,571 | -11 | -0.7% | 19,800 |
2023/11/22 | 1,562 | 1,586 | 1,562 | 1,582 | +6 | +0.4% | 24,400 |
2023/11/21 | 1,534 | 1,580 | 1,534 | 1,576 | +37 | +2.4% | 22,400 |
2023/11/20 | 1,558 | 1,564 | 1,535 | 1,539 | -5 | -0.3% | 26,900 |
2023/11/17 | 1,538 | 1,548 | 1,528 | 1,544 | +13 | +0.8% | 18,000 |
2023/11/16 | 1,557 | 1,564 | 1,531 | 1,531 | -26 | -1.7% | 17,600 |
2023/11/15 | 1,577 | 1,577 | 1,557 | 1,557 | +3 | +0.2% | 15,700 |
2023/11/14 | 1,604 | 1,604 | 1,554 | 1,554 | -11 | -0.7% | 16,800 |
2023/11/13 | 1,585 | 1,609 | 1,564 | 1,565 | -16 | -1% | 17,300 |
2023/11/10 | 1,583 | 1,585 | 1,570 | 1,581 | +1 | +0.1% | 15,600 |
2023/11/09 | 1,570 | 1,581 | 1,557 | 1,580 | +18 | +1.2% | 18,200 |
2023/11/08 | 1,608 | 1,608 | 1,562 | 1,562 | -14 | -0.9% | 43,100 |
2023/11/07 | 1,600 | 1,608 | 1,574 | 1,576 | -30 | -1.9% | 27,400 |
2023/11/06 | 1,644 | 1,646 | 1,605 | 1,606 | +2 | +0.1% | 43,300 |
2023/11/02 | 1,580 | 1,613 | 1,563 | 1,604 | +24 | +1.5% | 49,800 |
2023/11/01 | 1,518 | 1,589 | 1,514 | 1,580 | +101 | +6.8% | 96,000 |
2023/10/31 | 1,474 | 1,480 | 1,420 | 1,479 | -74 | -4.8% | 156,600 |
2023/10/30 | 1,588 | 1,601 | 1,552 | 1,553 | -65 | -4% | 171,000 |
2023/10/27 | 1,613 | 1,620 | 1,594 | 1,618 | +35 | +2.2% | 30,500 |
2023/10/26 | 1,585 | 1,599 | 1,575 | 1,583 | -3 | -0.2% | 25,000 |
2023/10/25 | 1,607 | 1,608 | 1,586 | 1,586 | +1 | +0.1% | 29,600 |
2023/10/24 | 1,568 | 1,592 | 1,550 | 1,585 | +7 | +0.4% | 37,700 |
2023/10/23 | 1,587 | 1,595 | 1,578 | 1,578 | -10 | -0.6% | 16,700 |
2023/10/20 | 1,594 | 1,599 | 1,583 | 1,588 | -8 | -0.5% | 16,100 |
2023/10/19 | 1,589 | 1,604 | 1,581 | 1,596 | +1 | +0.1% | 18,700 |
2023/10/18 | 1,584 | 1,598 | 1,574 | 1,595 | +11 | +0.7% | 22,700 |
2023/10/17 | 1,571 | 1,595 | 1,571 | 1,584 | +20 | +1.3% | 24,600 |
2023/10/16 | 1,567 | 1,582 | 1,560 | 1,564 | -22 | -1.4% | 18,600 |
2023/10/13 | 1,597 | 1,604 | 1,582 | 1,586 | -21 | -1.3% | 24,800 |
2023/10/12 | 1,598 | 1,608 | 1,582 | 1,607 | +21 | +1.3% | 19,700 |
2023/10/11 | 1,604 | 1,604 | 1,584 | 1,586 | -32 | -2% | 19,600 |
2023/10/10 | 1,609 | 1,620 | 1,605 | 1,618 | +26 | +1.6% | 22,700 |
2023/10/06 | 1,576 | 1,598 | 1,576 | 1,592 | +11 | +0.7% | 16,600 |
2023/10/05 | 1,551 | 1,590 | 1,551 | 1,581 | +17 | +1.1% | 26,200 |
2023/10/04 | 1,564 | 1,591 | 1,560 | 1,564 | -40 | -2.5% | 44,800 |
2023/10/03 | 1,627 | 1,629 | 1,604 | 1,604 | -24 | -1.5% | 17,400 |
2023/10/02 | 1,646 | 1,661 | 1,627 | 1,628 | -16 | -1% | 25,600 |
2023/09/29 | 1,640 | 1,654 | 1,639 | 1,644 | +5 | +0.3% | 18,900 |
2023/09/28 | 1,647 | 1,653 | 1,630 | 1,639 | -28 | -1.7% | 31,000 |
2023/09/27 | 1,640 | 1,672 | 1,635 | 1,667 | +20 | +1.2% | 35,400 |
101~
150
件表示中 / 3452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 | 170,800円 | +8.5% | +46.4% | 3.22% | 13.16倍 | 0.94倍 |
|
独立系SI。自治体向け総合行政情報システム「ウェブリングス(WR)」に強み。三菱総研と提携 |
ギフティ | 122,200円 | +26.1% | +30.6% | 0.00% | 44.96倍 | 4.51倍 |
|
商品・サービスと交換できる電子チケット・eギフト発券・流通を一貫展開。アジアにも進出 |
ユーザローカル | 221,200円 | +18.7% | +14.7% | 0.36% | 33.02倍 | 5.14倍 |
|
ビッグデータの各種解析ツールや人工知能(AI)を使った業務支援ツールを開発・提供 |
HENNGE | 109,800円 | +22.7% | +32.5% | 0.00% | 55.99倍 | 14.81倍 |
|
クラウドID管理サービス「HENNGEOne」展開。解約率低いストック型ビジネス中心 |
セーフィー | 64,300円 | +20.2% | - | 0.00% | - | 3.55倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジAIカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム