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 |
---|---|---|---|---|---|---|---|
2019/08/05 | 1,123 | 1,127 | 1,090 | 1,095 | -37 | -3.3% | 57,700 |
2019/08/02 | 1,143 | 1,160 | 1,125 | 1,132 | -6 | -0.5% | 79,000 |
2019/08/01 | 1,164 | 1,164 | 1,138 | 1,138 | -26 | -2.2% | 44,500 |
2019/07/31 | 1,142 | 1,186 | 1,142 | 1,164 | +17 | +1.5% | 137,000 |
2019/07/30 | 1,154 | 1,170 | 1,139 | 1,147 | -7 | -0.6% | 75,400 |
2019/07/29 | 1,153 | 1,159 | 1,144 | 1,154 | +5 | +0.4% | 34,500 |
2019/07/26 | 1,167 | 1,185 | 1,149 | 1,149 | -21 | -1.8% | 45,200 |
2019/07/25 | 1,149 | 1,173 | 1,132 | 1,170 | +54 | +4.8% | 100,300 |
2019/07/24 | 1,116 | 1,121 | 1,096 | 1,116 | -2 | -0.2% | 57,500 |
2019/07/23 | 1,090 | 1,123 | 1,085 | 1,118 | +30 | +2.8% | 56,900 |
2019/07/22 | 1,099 | 1,099 | 1,086 | 1,088 | -15 | -1.4% | 35,300 |
2019/07/19 | 1,090 | 1,105 | 1,084 | 1,103 | +13 | +1.2% | 22,600 |
2019/07/18 | 1,101 | 1,112 | 1,089 | 1,090 | -19 | -1.7% | 50,500 |
2019/07/17 | 1,127 | 1,127 | 1,105 | 1,109 | -18 | -1.6% | 40,500 |
2019/07/16 | 1,125 | 1,131 | 1,111 | 1,127 | -2 | -0.2% | 32,700 |
2019/07/12 | 1,145 | 1,148 | 1,126 | 1,129 | -24 | -2.1% | 29,100 |
2019/07/11 | 1,146 | 1,154 | 1,142 | 1,153 | +12 | +1.1% | 27,600 |
2019/07/10 | 1,131 | 1,148 | 1,126 | 1,141 | -2 | -0.2% | 38,300 |
2019/07/09 | 1,156 | 1,156 | 1,138 | 1,143 | -6 | -0.5% | 32,100 |
2019/07/08 | 1,179 | 1,179 | 1,147 | 1,149 | -30 | -2.5% | 41,800 |
2019/07/05 | 1,200 | 1,200 | 1,173 | 1,179 | -15 | -1.3% | 48,900 |
2019/07/04 | 1,182 | 1,200 | 1,179 | 1,194 | +21 | +1.8% | 51,600 |
2019/07/03 | 1,163 | 1,177 | 1,161 | 1,173 | +4 | +0.3% | 36,100 |
2019/07/02 | 1,171 | 1,171 | 1,149 | 1,169 | -7 | -0.6% | 56,600 |
2019/07/01 | 1,169 | 1,180 | 1,162 | 1,176 | +28 | +2.4% | 53,900 |
2019/06/28 | 1,128 | 1,148 | 1,121 | 1,148 | +13 | +1.1% | 39,100 |
2019/06/27 | 1,140 | 1,140 | 1,125 | 1,135 | -4 | -0.4% | 33,800 |
2019/06/26 | 1,151 | 1,156 | 1,139 | 1,139 | -20 | -1.7% | 25,700 |
2019/06/25 | 1,163 | 1,179 | 1,155 | 1,159 | -4 | -0.3% | 47,500 |
2019/06/24 | 1,182 | 1,187 | 1,162 | 1,163 | -10 | -0.9% | 48,200 |
2019/06/21 | 1,144 | 1,180 | 1,126 | 1,173 | +35 | +3.1% | 173,500 |
2019/06/20 | 1,150 | 1,150 | 1,135 | 1,138 | +1 | +0.1% | 35,900 |
2019/06/19 | 1,126 | 1,145 | 1,121 | 1,137 | +24 | +2.2% | 48,100 |
2019/06/18 | 1,117 | 1,133 | 1,112 | 1,113 | +3 | +0.3% | 69,900 |
2019/06/17 | 1,113 | 1,121 | 1,095 | 1,110 | -1 | -0.1% | 63,000 |
2019/06/14 | 1,107 | 1,127 | 1,102 | 1,111 | +16 | +1.5% | 92,100 |
2019/06/13 | 1,103 | 1,104 | 1,089 | 1,095 | -8 | -0.7% | 76,400 |
2019/06/12 | 1,105 | 1,116 | 1,098 | 1,103 | +8 | +0.7% | 114,400 |
2019/06/11 | 1,100 | 1,100 | 1,060 | 1,095 | -32 | -2.8% | 222,800 |
2019/06/10 | 1,136 | 1,136 | 1,113 | 1,127 | +4 | +0.4% | 75,000 |
2019/06/07 | 1,137 | 1,138 | 1,108 | 1,123 | -13 | -1.1% | 82,900 |
2019/06/06 | 1,156 | 1,156 | 1,126 | 1,136 | -19 | -1.6% | 63,800 |
2019/06/05 | 1,145 | 1,160 | 1,132 | 1,155 | +39 | +3.5% | 88,400 |
2019/06/04 | 1,128 | 1,128 | 1,086 | 1,116 | -8 | -0.7% | 59,800 |
2019/06/03 | 1,164 | 1,164 | 1,109 | 1,124 | -60 | -5.1% | 78,400 |
2019/05/31 | 1,190 | 1,193 | 1,170 | 1,184 | -15 | -1.3% | 35,500 |
2019/05/30 | 1,216 | 1,221 | 1,195 | 1,199 | -32 | -2.6% | 36,000 |
2019/05/29 | 1,215 | 1,233 | 1,206 | 1,231 | +8 | +0.7% | 37,400 |
2019/05/28 | 1,257 | 1,257 | 1,213 | 1,223 | -34 | -2.7% | 133,300 |
2019/05/27 | 1,274 | 1,274 | 1,254 | 1,257 | -18 | -1.4% | 24,800 |
1451~
1500
件表示中 / 3740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 | 167,100円 | +6.0% | +13.6% | 3.59% | 12.41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 |
ABEJA | 369,500円 | +24.7% | +30.4% | 0.00% | 100.08倍 | 8.63倍 |
|
AIに基づく独自プラットフォームでDX化支援。実証実験せず早期運用可能な点に特長 |
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 |
WOWOW | 120,200円 | -0.2% | -49.9% | 2.50% | 42.46倍 | 0.50倍 |
|
日本初の民間衛星放送会社。BS、CSに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
AnyMind | 56,400円 | +9.0% | -49.3% | 0.35% | 37.45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 |
市場注目の銘柄
チャート関連のコラム