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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 1,793 | 1,793 | 1,762 | 1,767 | -1 | -0.1% | 12,100 |
| 2025/02/10 | 1,772 | 1,772 | 1,760 | 1,768 | -15 | -0.8% | 19,600 |
| 2025/02/07 | 1,829 | 1,837 | 1,780 | 1,783 | -56 | -3% | 22,000 |
| 2025/02/06 | 1,812 | 1,855 | 1,798 | 1,839 | +43 | +2.4% | 30,000 |
| 2025/02/05 | 1,789 | 1,831 | 1,788 | 1,796 | +12 | +0.7% | 28,900 |
| 2025/02/04 | 1,762 | 1,808 | 1,762 | 1,784 | +44 | +2.5% | 22,100 |
| 2025/02/03 | 1,800 | 1,800 | 1,719 | 1,740 | -100 | -5.4% | 70,900 |
| 2025/01/31 | 1,896 | 1,896 | 1,835 | 1,840 | -70 | -3.7% | 26,500 |
| 2025/01/30 | 1,904 | 1,920 | 1,896 | 1,910 | +2 | +0.1% | 23,600 |
| 2025/01/29 | 1,879 | 1,947 | 1,873 | 1,908 | +39 | +2.1% | 69,300 |
| 2025/01/28 | 1,855 | 1,883 | 1,843 | 1,869 | -7 | -0.4% | 22,900 |
| 2025/01/27 | 1,847 | 1,890 | 1,831 | 1,876 | +69 | +3.8% | 39,000 |
| 2025/01/24 | 1,804 | 1,830 | 1,804 | 1,807 | -7 | -0.4% | 28,200 |
| 2025/01/23 | 1,842 | 1,842 | 1,813 | 1,814 | -36 | -1.9% | 28,700 |
| 2025/01/22 | 1,842 | 1,855 | 1,800 | 1,850 | ±0 | ±0% | 16,000 |
| 2025/01/21 | 1,826 | 1,856 | 1,826 | 1,850 | +40 | +2.2% | 28,800 |
| 2025/01/20 | 1,800 | 1,828 | 1,788 | 1,810 | +23 | +1.3% | 18,900 |
| 2025/01/17 | 1,776 | 1,808 | 1,765 | 1,787 | +6 | +0.3% | 18,600 |
| 2025/01/16 | 1,800 | 1,817 | 1,781 | 1,781 | -22 | -1.2% | 21,200 |
| 2025/01/15 | 1,795 | 1,817 | 1,790 | 1,803 | +8 | +0.4% | 25,400 |
| 2025/01/14 | 1,772 | 1,808 | 1,772 | 1,795 | +2 | +0.1% | 25,800 |
| 2025/01/10 | 1,761 | 1,799 | 1,761 | 1,793 | +24 | +1.4% | 20,800 |
| 2025/01/09 | 1,773 | 1,797 | 1,766 | 1,769 | -18 | -1% | 34,800 |
| 2025/01/08 | 1,798 | 1,810 | 1,787 | 1,787 | -11 | -0.6% | 20,100 |
| 2025/01/07 | 1,800 | 1,808 | 1,771 | 1,798 | +9 | +0.5% | 24,700 |
| 2025/01/06 | 1,818 | 1,822 | 1,789 | 1,789 | -37 | -2% | 34,500 |
| 2024/12/30 | 1,820 | 1,847 | 1,820 | 1,826 | -14 | -0.8% | 16,800 |
| 2024/12/27 | 1,858 | 1,858 | 1,823 | 1,840 | -7 | -0.4% | 27,400 |
| 2024/12/26 | 1,899 | 1,899 | 1,834 | 1,847 | -52 | -2.7% | 27,200 |
| 2024/12/25 | 1,842 | 1,899 | 1,826 | 1,899 | +66 | +3.6% | 65,100 |
| 2024/12/24 | 1,828 | 1,840 | 1,807 | 1,833 | +21 | +1.2% | 17,600 |
| 2024/12/23 | 1,810 | 1,836 | 1,810 | 1,812 | +11 | +0.6% | 20,300 |
| 2024/12/20 | 1,850 | 1,861 | 1,796 | 1,801 | -27 | -1.5% | 39,000 |
| 2024/12/19 | 1,805 | 1,845 | 1,805 | 1,828 | -9 | -0.5% | 16,000 |
| 2024/12/18 | 1,800 | 1,844 | 1,792 | 1,837 | +34 | +1.9% | 58,000 |
| 2024/12/17 | 1,830 | 1,830 | 1,799 | 1,803 | -19 | -1% | 20,400 |
| 2024/12/16 | 1,798 | 1,845 | 1,784 | 1,822 | +41 | +2.3% | 22,200 |
| 2024/12/13 | 1,753 | 1,798 | 1,750 | 1,781 | -3 | -0.2% | 27,800 |
| 2024/12/12 | 1,775 | 1,796 | 1,775 | 1,784 | +9 | +0.5% | 20,800 |
| 2024/12/11 | 1,801 | 1,833 | 1,770 | 1,775 | -7 | -0.4% | 24,400 |
| 2024/12/10 | 1,763 | 1,802 | 1,763 | 1,782 | +11 | +0.6% | 37,700 |
| 2024/12/09 | 1,750 | 1,775 | 1,739 | 1,771 | +33 | +1.9% | 31,900 |
| 2024/12/06 | 1,700 | 1,738 | 1,684 | 1,738 | +36 | +2.1% | 25,100 |
| 2024/12/05 | 1,700 | 1,706 | 1,683 | 1,702 | -1 | -0.1% | 19,700 |
| 2024/12/04 | 1,729 | 1,743 | 1,700 | 1,703 | -33 | -1.9% | 17,800 |
| 2024/12/03 | 1,725 | 1,752 | 1,725 | 1,736 | +5 | +0.3% | 15,900 |
| 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 |
101～
150
件表示中 / 3738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 | 165,700円 | +6.0% | +13.6% | 3.62% | 12.31倍 | 0.88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 |
| テラスカイ | 270,800円 | +19.1% | +23.1% | 0.00% | 25.64倍 | 3.16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 |
| ＡｎｙＭｉｎｄ | 56,500円 | +9.0% | -49.3% | 0.35% | 37.52倍 | 2.05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 |
| トヨクモ | 302,000円 | +46.2% | +20.5% | 0.66% | 30.08倍 | 10.87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
