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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,728 | 1,742 | 1,719 | 1,731 | +3 | +0.2% | 15,100 |
| 2024/11/29 | 1,740 | 1,747 | 1,708 | 1,728 | -13 | -0.7% | 12,500 |
| 2024/11/28 | 1,728 | 1,750 | 1,707 | 1,741 | +5 | +0.3% | 12,300 |
| 2024/11/27 | 1,749 | 1,755 | 1,715 | 1,736 | -13 | -0.7% | 32,700 |
| 2024/11/26 | 1,704 | 1,749 | 1,703 | 1,749 | +46 | +2.7% | 19,900 |
| 2024/11/25 | 1,732 | 1,750 | 1,703 | 1,703 | -36 | -2.1% | 26,000 |
| 2024/11/22 | 1,719 | 1,740 | 1,719 | 1,739 | +34 | +2% | 17,200 |
| 2024/11/21 | 1,680 | 1,723 | 1,680 | 1,705 | +30 | +1.8% | 10,100 |
| 2024/11/20 | 1,688 | 1,710 | 1,675 | 1,675 | -25 | -1.5% | 11,600 |
| 2024/11/19 | 1,717 | 1,719 | 1,695 | 1,700 | -24 | -1.4% | 18,900 |
| 2024/11/18 | 1,691 | 1,737 | 1,691 | 1,724 | +23 | +1.4% | 19,400 |
| 2024/11/15 | 1,673 | 1,725 | 1,673 | 1,701 | +34 | +2% | 21,100 |
| 2024/11/14 | 1,648 | 1,685 | 1,639 | 1,667 | +19 | +1.2% | 20,400 |
| 2024/11/13 | 1,690 | 1,690 | 1,646 | 1,648 | -25 | -1.5% | 15,100 |
| 2024/11/12 | 1,698 | 1,722 | 1,672 | 1,673 | -13 | -0.8% | 18,200 |
| 2024/11/11 | 1,740 | 1,744 | 1,672 | 1,686 | -49 | -2.8% | 18,100 |
| 2024/11/08 | 1,710 | 1,749 | 1,710 | 1,735 | +27 | +1.6% | 40,700 |
| 2024/11/07 | 1,620 | 1,708 | 1,620 | 1,708 | +88 | +5.4% | 57,100 |
| 2024/11/06 | 1,567 | 1,624 | 1,567 | 1,620 | +69 | +4.4% | 23,600 |
| 2024/11/05 | 1,568 | 1,582 | 1,548 | 1,551 | +5 | +0.3% | 10,900 |
| 2024/11/01 | 1,536 | 1,568 | 1,518 | 1,546 | -11 | -0.7% | 14,900 |
| 2024/10/31 | 1,529 | 1,571 | 1,521 | 1,557 | +50 | +3.3% | 29,500 |
| 2024/10/30 | 1,561 | 1,565 | 1,507 | 1,507 | -62 | -4% | 42,600 |
| 2024/10/29 | 1,550 | 1,578 | 1,550 | 1,569 | +6 | +0.4% | 6,600 |
| 2024/10/28 | 1,530 | 1,576 | 1,530 | 1,563 | +32 | +2.1% | 10,000 |
| 2024/10/25 | 1,568 | 1,568 | 1,527 | 1,531 | -32 | -2% | 18,700 |
| 2024/10/24 | 1,556 | 1,570 | 1,551 | 1,563 | -7 | -0.4% | 17,600 |
| 2024/10/23 | 1,583 | 1,583 | 1,563 | 1,570 | -13 | -0.8% | 8,000 |
| 2024/10/22 | 1,615 | 1,617 | 1,580 | 1,583 | -31 | -1.9% | 9,300 |
| 2024/10/21 | 1,596 | 1,616 | 1,596 | 1,614 | +18 | +1.1% | 5,600 |
| 2024/10/18 | 1,592 | 1,596 | 1,586 | 1,596 | +2 | +0.1% | 2,500 |
| 2024/10/17 | 1,587 | 1,600 | 1,575 | 1,594 | +4 | +0.3% | 9,800 |
| 2024/10/16 | 1,594 | 1,611 | 1,589 | 1,590 | -8 | -0.5% | 7,800 |
| 2024/10/15 | 1,609 | 1,609 | 1,588 | 1,598 | +14 | +0.9% | 7,300 |
| 2024/10/11 | 1,588 | 1,591 | 1,581 | 1,584 | -6 | -0.4% | 9,600 |
| 2024/10/10 | 1,603 | 1,603 | 1,577 | 1,590 | -21 | -1.3% | 8,800 |
| 2024/10/09 | 1,622 | 1,623 | 1,611 | 1,611 | -4 | -0.2% | 7,100 |
| 2024/10/08 | 1,612 | 1,625 | 1,600 | 1,615 | -9 | -0.6% | 20,500 |
| 2024/10/07 | 1,627 | 1,635 | 1,623 | 1,624 | +17 | +1.1% | 18,400 |
| 2024/10/04 | 1,632 | 1,633 | 1,607 | 1,607 | -27 | -1.7% | 12,200 |
| 2024/10/03 | 1,619 | 1,644 | 1,619 | 1,634 | +45 | +2.8% | 33,500 |
| 2024/10/02 | 1,638 | 1,638 | 1,582 | 1,589 | -49 | -3% | 33,300 |
| 2024/10/01 | 1,633 | 1,641 | 1,623 | 1,638 | +5 | +0.3% | 13,500 |
| 2024/09/30 | 1,630 | 1,642 | 1,607 | 1,633 | +3 | +0.2% | 36,400 |
| 2024/09/27 | 1,649 | 1,649 | 1,621 | 1,630 | -29 | -1.7% | 20,100 |
| 2024/09/26 | 1,624 | 1,680 | 1,612 | 1,659 | +53 | +3.3% | 39,900 |
| 2024/09/25 | 1,607 | 1,623 | 1,589 | 1,606 | +6 | +0.4% | 26,700 |
| 2024/09/24 | 1,604 | 1,610 | 1,575 | 1,600 | +21 | +1.3% | 24,200 |
| 2024/09/20 | 1,598 | 1,599 | 1,573 | 1,579 | +5 | +0.3% | 30,300 |
| 2024/09/19 | 1,615 | 1,620 | 1,568 | 1,574 | -1 | -0.1% | 30,800 |
101～
150
件表示中 / 3692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 | 154,800円 | +6.0% | +13.6% | 3.88% | 11.50倍 | 0.82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 |
| プロシップ | 213,100円 | +8.6% | +19.9% | 2.58% | 17.04倍 | 3.66倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ベルパーク | 162,300円 | -1.8% | +5.7% | 3.08% | 10.41倍 | 0.91倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ＵＬＳ－Ｇ | 510,000円 | +21.2% | +25.1% | 1.02% | 19.90倍 | 3.10倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| テラスカイ | 244,100円 | +19.1% | +23.1% | 0.00% | 23.12倍 | 2.85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 |
市場注目の銘柄
チャート関連のコラム
