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 |
|---|---|---|---|---|---|---|---|
| 2019/04/19 | 1,384 | 1,406 | 1,383 | 1,395 | +11 | +0.8% | 44,300 |
| 2019/04/18 | 1,410 | 1,410 | 1,373 | 1,384 | -31 | -2.2% | 88,600 |
| 2019/04/17 | 1,422 | 1,434 | 1,413 | 1,415 | -15 | -1% | 69,000 |
| 2019/04/16 | 1,414 | 1,433 | 1,404 | 1,430 | +11 | +0.8% | 68,300 |
| 2019/04/15 | 1,425 | 1,436 | 1,416 | 1,419 | +6 | +0.4% | 141,100 |
| 2019/04/12 | 1,415 | 1,418 | 1,405 | 1,413 | +16 | +1.1% | 77,600 |
| 2019/04/11 | 1,403 | 1,424 | 1,397 | 1,397 | -1 | -0.1% | 103,000 |
| 2019/04/10 | 1,341 | 1,399 | 1,334 | 1,398 | +42 | +3.1% | 180,400 |
| 2019/04/09 | 1,337 | 1,363 | 1,331 | 1,356 | +9 | +0.7% | 74,400 |
| 2019/04/08 | 1,333 | 1,348 | 1,333 | 1,347 | +11 | +0.8% | 24,700 |
| 2019/04/05 | 1,350 | 1,352 | 1,330 | 1,336 | -14 | -1% | 40,500 |
| 2019/04/04 | 1,355 | 1,355 | 1,322 | 1,350 | -2 | -0.1% | 101,900 |
| 2019/04/03 | 1,356 | 1,356 | 1,344 | 1,352 | -5 | -0.4% | 67,400 |
| 2019/04/02 | 1,377 | 1,377 | 1,345 | 1,357 | -12 | -0.9% | 73,200 |
| 2019/04/01 | 1,331 | 1,376 | 1,325 | 1,369 | +50 | +3.8% | 151,500 |
| 2019/03/29 | 1,310 | 1,324 | 1,307 | 1,319 | +19 | +1.5% | 167,500 |
| 2019/03/28 | 1,309 | 1,314 | 1,286 | 1,300 | -19 | -1.4% | 224,600 |
| 2019/03/27 | 1,330 | 1,330 | 1,314 | 1,319 | +9 | +0.7% | 93,700 |
| 2019/03/26 | 1,288 | 1,311 | 1,286 | 1,310 | +31 | +2.4% | 120,900 |
| 2019/03/25 | 1,280 | 1,283 | 1,273 | 1,279 | -15 | -1.2% | 56,800 |
| 2019/03/22 | 1,299 | 1,300 | 1,284 | 1,294 | -7 | -0.5% | 54,700 |
| 2019/03/20 | 1,304 | 1,305 | 1,290 | 1,301 | +7 | +0.5% | 91,200 |
| 2019/03/19 | 1,285 | 1,299 | 1,276 | 1,294 | +21 | +1.6% | 136,300 |
| 2019/03/18 | 1,249 | 1,273 | 1,239 | 1,273 | +40 | +3.2% | 61,700 |
| 2019/03/15 | 1,240 | 1,250 | 1,232 | 1,233 | -4 | -0.3% | 95,900 |
| 2019/03/14 | 1,256 | 1,256 | 1,232 | 1,237 | -3 | -0.2% | 52,000 |
| 2019/03/13 | 1,239 | 1,257 | 1,231 | 1,240 | +1 | +0.1% | 74,100 |
| 2019/03/12 | 1,240 | 1,245 | 1,236 | 1,239 | +14 | +1.1% | 58,700 |
| 2019/03/11 | 1,233 | 1,233 | 1,222 | 1,225 | -8 | -0.6% | 63,800 |
| 2019/03/08 | 1,245 | 1,255 | 1,232 | 1,233 | -19 | -1.5% | 108,800 |
| 2019/03/07 | 1,270 | 1,276 | 1,252 | 1,252 | -21 | -1.6% | 112,100 |
| 2019/03/06 | 1,274 | 1,278 | 1,261 | 1,273 | -1 | -0.1% | 79,300 |
| 2019/03/05 | 1,275 | 1,276 | 1,265 | 1,274 | -6 | -0.5% | 89,900 |
| 2019/03/04 | 1,305 | 1,305 | 1,271 | 1,280 | -17 | -1.3% | 103,100 |
| 2019/03/01 | 1,300 | 1,310 | 1,291 | 1,297 | -5 | -0.4% | 120,700 |
| 2019/02/28 | 1,310 | 1,317 | 1,302 | 1,302 | -6 | -0.5% | 134,200 |
| 2019/02/27 | 1,310 | 1,312 | 1,302 | 1,308 | +4 | +0.3% | 153,900 |
| 2019/02/26 | 1,310 | 1,315 | 1,299 | 1,304 | +1 | +0.1% | 131,300 |
| 2019/02/25 | 1,302 | 1,308 | 1,300 | 1,303 | +5 | +0.4% | 79,000 |
| 2019/02/22 | 1,296 | 1,308 | 1,285 | 1,298 | +1 | +0.1% | 100,000 |
| 2019/02/21 | 1,312 | 1,320 | 1,295 | 1,297 | -12 | -0.9% | 85,000 |
| 2019/02/20 | 1,307 | 1,310 | 1,293 | 1,309 | +7 | +0.5% | 116,200 |
| 2019/02/19 | 1,299 | 1,307 | 1,289 | 1,302 | -8 | -0.6% | 66,500 |
| 2019/02/18 | 1,320 | 1,328 | 1,303 | 1,310 | +5 | +0.4% | 106,700 |
| 2019/02/15 | 1,303 | 1,319 | 1,297 | 1,305 | +6 | +0.5% | 228,200 |
| 2019/02/14 | 1,288 | 1,302 | 1,283 | 1,299 | -12 | -0.9% | 116,800 |
| 2019/02/13 | 1,334 | 1,334 | 1,290 | 1,311 | +7 | +0.5% | 103,400 |
| 2019/02/12 | 1,275 | 1,305 | 1,266 | 1,304 | +14 | +1.1% | 98,400 |
| 2019/02/08 | 1,287 | 1,306 | 1,279 | 1,290 | -17 | -1.3% | 121,900 |
| 2019/02/07 | 1,324 | 1,324 | 1,293 | 1,307 | -17 | -1.3% | 115,800 |
1551～
1600
件表示中 / 3771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 | 176,600円 | +6.0% | +13.6% | 3.40% | 13.13倍 | 0.93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 |
| トヨクモ | 333,500円 | +46.2% | +20.5% | 0.60% | 33.22倍 | 10.39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 |
| 太田昭 | 289,100円 | +9.8% | +18.4% | 3.08% | 12.16倍 | 1.07倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| ＤＩＴ | 230,100円 | +7.6% | +0.8% | 3.26% | 15.54倍 | 4.23倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| 構造計画 | 321,000円 | +11.7% | +10.0% | 2.80% | 14.74倍 | 3.35倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
市場注目の銘柄
チャート関連のコラム
