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 |
---|---|---|---|---|---|---|---|
2016/04/26 | 1,154 | 1,155 | 1,124 | 1,139 | -20 | -1.7% | 129,600 |
2016/04/25 | 1,174 | 1,176 | 1,149 | 1,159 | -14 | -1.2% | 130,000 |
2016/04/22 | 1,180 | 1,185 | 1,159 | 1,173 | -12 | -1% | 99,000 |
2016/04/21 | 1,192 | 1,192 | 1,176 | 1,185 | +13 | +1.1% | 114,800 |
2016/04/20 | 1,178 | 1,181 | 1,161 | 1,172 | -8 | -0.7% | 151,600 |
2016/04/19 | 1,171 | 1,182 | 1,168 | 1,180 | +34 | +3% | 89,700 |
2016/04/18 | 1,151 | 1,159 | 1,143 | 1,146 | -41 | -3.5% | 95,500 |
2016/04/15 | 1,180 | 1,192 | 1,168 | 1,187 | -4 | -0.3% | 118,400 |
2016/04/14 | 1,148 | 1,193 | 1,147 | 1,191 | +65 | +5.8% | 204,600 |
2016/04/13 | 1,149 | 1,160 | 1,123 | 1,126 | -19 | -1.7% | 157,700 |
2016/04/12 | 1,131 | 1,160 | 1,126 | 1,145 | +12 | +1.1% | 91,600 |
2016/04/11 | 1,109 | 1,138 | 1,097 | 1,133 | +16 | +1.4% | 74,900 |
2016/04/08 | 1,080 | 1,123 | 1,080 | 1,117 | +11 | +1% | 141,900 |
2016/04/07 | 1,089 | 1,119 | 1,088 | 1,106 | +12 | +1.1% | 73,400 |
2016/04/06 | 1,082 | 1,097 | 1,078 | 1,094 | -2 | -0.2% | 88,300 |
2016/04/05 | 1,120 | 1,120 | 1,095 | 1,096 | -35 | -3.1% | 108,900 |
2016/04/04 | 1,111 | 1,138 | 1,109 | 1,131 | +18 | +1.6% | 77,900 |
2016/04/01 | 1,159 | 1,159 | 1,108 | 1,113 | -44 | -3.8% | 105,200 |
2016/03/31 | 1,164 | 1,166 | 1,146 | 1,157 | +1 | +0.1% | 62,300 |
2016/03/30 | 1,159 | 1,171 | 1,152 | 1,156 | -8 | -0.7% | 44,800 |
2016/03/29 | 1,162 | 1,176 | 1,152 | 1,164 | -1 | -0.1% | 81,500 |
2016/03/28 | 1,160 | 1,168 | 1,146 | 1,165 | +20 | +1.7% | 65,000 |
2016/03/25 | 1,168 | 1,168 | 1,142 | 1,145 | -26 | -2.2% | 71,600 |
2016/03/24 | 1,170 | 1,177 | 1,165 | 1,171 | -4 | -0.3% | 100,500 |
2016/03/23 | 1,148 | 1,175 | 1,148 | 1,175 | +34 | +3% | 141,300 |
2016/03/22 | 1,150 | 1,157 | 1,130 | 1,141 | -9 | -0.8% | 203,900 |
2016/03/18 | 1,160 | 1,170 | 1,142 | 1,150 | -16 | -1.4% | 186,900 |
2016/03/17 | 1,156 | 1,182 | 1,153 | 1,166 | +13 | +1.1% | 117,600 |
2016/03/16 | 1,160 | 1,174 | 1,146 | 1,153 | -12 | -1% | 174,400 |
2016/03/15 | 1,161 | 1,178 | 1,160 | 1,165 | +5 | +0.4% | 103,000 |
2016/03/14 | 1,142 | 1,167 | 1,135 | 1,160 | +28 | +2.5% | 111,300 |
2016/03/11 | 1,112 | 1,138 | 1,108 | 1,132 | +2 | +0.2% | 158,600 |
2016/03/10 | 1,134 | 1,141 | 1,109 | 1,130 | +6 | +0.5% | 136,300 |
2016/03/09 | 1,121 | 1,128 | 1,109 | 1,124 | -9 | -0.8% | 130,400 |
2016/03/08 | 1,127 | 1,140 | 1,101 | 1,133 | -1 | -0.1% | 79,800 |
2016/03/07 | 1,132 | 1,138 | 1,113 | 1,134 | +2 | +0.2% | 109,100 |
2016/03/04 | 1,133 | 1,135 | 1,105 | 1,132 | -11 | -1% | 142,800 |
2016/03/03 | 1,142 | 1,144 | 1,123 | 1,143 | +1 | +0.1% | 121,200 |
2016/03/02 | 1,117 | 1,147 | 1,106 | 1,142 | +45 | +4.1% | 184,600 |
2016/03/01 | 1,104 | 1,111 | 1,079 | 1,097 | -20 | -1.8% | 118,800 |
2016/02/29 | 1,090 | 1,135 | 1,090 | 1,117 | +35 | +3.2% | 189,600 |
2016/02/26 | 1,080 | 1,085 | 1,067 | 1,082 | +2 | +0.2% | 187,600 |
2016/02/25 | 1,080 | 1,097 | 1,065 | 1,080 | +6 | +0.6% | 186,400 |
2016/02/24 | 1,057 | 1,099 | 1,057 | 1,074 | +17 | +1.6% | 148,100 |
2016/02/23 | 1,092 | 1,094 | 1,037 | 1,057 | -32 | -2.9% | 126,200 |
2016/02/22 | 1,046 | 1,092 | 1,046 | 1,089 | +43 | +4.1% | 126,000 |
2016/02/19 | 1,071 | 1,080 | 1,033 | 1,046 | -38 | -3.5% | 169,100 |
2016/02/18 | 1,047 | 1,095 | 1,032 | 1,084 | +67 | +6.6% | 267,800 |
2016/02/17 | 1,045 | 1,067 | 1,002 | 1,017 | -35 | -3.3% | 142,800 |
2016/02/16 | 1,028 | 1,088 | 1,022 | 1,052 | +24 | +2.3% | 191,000 |
2251~
2300
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