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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,223 | 1,224 | 1,214 | 1,220 | -14 | -1.1% | 93,300 |
| 2018/11/19 | 1,226 | 1,243 | 1,223 | 1,234 | +5 | +0.4% | 126,300 |
| 2018/11/16 | 1,245 | 1,245 | 1,222 | 1,229 | -16 | -1.3% | 92,000 |
| 2018/11/15 | 1,228 | 1,246 | 1,228 | 1,245 | +5 | +0.4% | 87,800 |
| 2018/11/14 | 1,263 | 1,267 | 1,230 | 1,240 | -17 | -1.4% | 105,000 |
| 2018/11/13 | 1,262 | 1,263 | 1,241 | 1,257 | -33 | -2.6% | 139,600 |
| 2018/11/12 | 1,295 | 1,295 | 1,282 | 1,290 | -10 | -0.8% | 135,500 |
| 2018/11/09 | 1,302 | 1,315 | 1,295 | 1,300 | ±0 | ±0% | 177,700 |
| 2018/11/08 | 1,270 | 1,302 | 1,263 | 1,300 | +21 | +1.6% | 131,900 |
| 2018/11/07 | 1,258 | 1,282 | 1,251 | 1,279 | +29 | +2.3% | 302,000 |
| 2018/11/06 | 1,233 | 1,252 | 1,228 | 1,250 | ±0 | ±0% | 183,000 |
| 2018/11/05 | 1,220 | 1,258 | 1,216 | 1,250 | +7 | +0.6% | 172,500 |
| 2018/11/02 | 1,257 | 1,263 | 1,224 | 1,243 | -37 | -2.9% | 241,500 |
| 2018/11/01 | 1,300 | 1,309 | 1,275 | 1,280 | -39 | -3% | 174,800 |
| 2018/10/31 | 1,260 | 1,331 | 1,245 | 1,319 | +119 | +9.9% | 372,900 |
| 2018/10/30 | 1,158 | 1,206 | 1,152 | 1,200 | +22 | +1.9% | 287,000 |
| 2018/10/29 | 1,187 | 1,200 | 1,178 | 1,178 | -4 | -0.3% | 161,200 |
| 2018/10/26 | 1,196 | 1,197 | 1,172 | 1,182 | -10 | -0.8% | 271,500 |
| 2018/10/25 | 1,206 | 1,209 | 1,189 | 1,192 | -40 | -3.2% | 146,100 |
| 2018/10/24 | 1,226 | 1,237 | 1,217 | 1,232 | +8 | +0.7% | 151,100 |
| 2018/10/23 | 1,236 | 1,236 | 1,218 | 1,224 | -26 | -2.1% | 131,600 |
| 2018/10/22 | 1,230 | 1,255 | 1,220 | 1,250 | +12 | +1% | 102,000 |
| 2018/10/19 | 1,233 | 1,239 | 1,213 | 1,238 | -11 | -0.9% | 115,800 |
| 2018/10/18 | 1,256 | 1,263 | 1,246 | 1,249 | -5 | -0.4% | 101,600 |
| 2018/10/17 | 1,241 | 1,257 | 1,241 | 1,254 | +23 | +1.9% | 89,900 |
| 2018/10/16 | 1,214 | 1,233 | 1,213 | 1,231 | +17 | +1.4% | 107,500 |
| 2018/10/15 | 1,223 | 1,232 | 1,210 | 1,214 | -25 | -2% | 213,900 |
| 2018/10/12 | 1,245 | 1,248 | 1,224 | 1,239 | -18 | -1.4% | 289,400 |
| 2018/10/11 | 1,247 | 1,259 | 1,237 | 1,257 | -35 | -2.7% | 200,300 |
| 2018/10/10 | 1,287 | 1,300 | 1,283 | 1,292 | +7 | +0.5% | 103,700 |
| 2018/10/09 | 1,272 | 1,289 | 1,257 | 1,285 | -12 | -0.9% | 149,200 |
| 2018/10/05 | 1,301 | 1,311 | 1,290 | 1,297 | -15 | -1.1% | 142,800 |
| 2018/10/04 | 1,324 | 1,324 | 1,305 | 1,312 | -8 | -0.6% | 116,600 |
| 2018/10/03 | 1,316 | 1,336 | 1,316 | 1,320 | -16 | -1.2% | 138,800 |
| 2018/10/02 | 1,315 | 1,339 | 1,303 | 1,336 | +26 | +2% | 286,500 |
| 2018/10/01 | 1,314 | 1,318 | 1,302 | 1,310 | -1 | -0.1% | 145,700 |
| 2018/09/28 | 1,299 | 1,312 | 1,288 | 1,311 | +23 | +1.8% | 136,300 |
| 2018/09/27 | 1,315 | 1,315 | 1,279 | 1,288 | -27 | -2.1% | 126,600 |
| 2018/09/26 | 1,322 | 1,323 | 1,301 | 1,315 | -10 | -0.8% | 99,600 |
| 2018/09/25 | 1,302 | 1,325 | 1,291 | 1,325 | +35 | +2.7% | 171,900 |
| 2018/09/21 | 1,313 | 1,313 | 1,281 | 1,290 | -19 | -1.5% | 176,100 |
| 2018/09/20 | 1,308 | 1,327 | 1,291 | 1,309 | +16 | +1.2% | 236,100 |
| 2018/09/19 | 1,310 | 1,310 | 1,266 | 1,293 | -8 | -0.6% | 264,000 |
| 2018/09/18 | 1,297 | 1,313 | 1,282 | 1,301 | +7 | +0.5% | 298,200 |
| 2018/09/14 | 1,258 | 1,314 | 1,247 | 1,294 | +48 | +3.9% | 492,300 |
| 2018/09/13 | 1,250 | 1,269 | 1,238 | 1,246 | +6 | +0.5% | 127,800 |
| 2018/09/12 | 1,247 | 1,248 | 1,227 | 1,240 | +3 | +0.2% | 247,500 |
| 2018/09/11 | 1,247 | 1,248 | 1,225 | 1,237 | -2 | -0.2% | 127,400 |
| 2018/09/10 | 1,243 | 1,244 | 1,227 | 1,239 | -10 | -0.8% | 105,500 |
| 2018/09/07 | 1,245 | 1,256 | 1,230 | 1,249 | -9 | -0.7% | 82,200 |
1651～
1700
件表示中 / 3772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 |
| フリービット | 160,800円 | +9.0% | +10.3% | 2.55% | 10.00倍 | 5.40倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| トヨクモ | 336,500円 | +46.2% | +20.5% | 0.59% | 33.52倍 | 10.48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 | 289,200円 | +9.8% | +18.4% | 3.08% | 12.17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 |
| アステリア | 206,200円 | +10.4% | +11.0% | 0.41% | 42.10倍 | 5.52倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
市場注目の銘柄
チャート関連のコラム
