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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 1,673 | 1,706 | 1,673 | 1,690 | ±0 | ±0% | 16,400 |
| 2024/06/04 | 1,682 | 1,693 | 1,678 | 1,690 | -1 | -0.1% | 10,200 |
| 2024/06/03 | 1,720 | 1,720 | 1,691 | 1,691 | -4 | -0.2% | 25,600 |
| 2024/05/31 | 1,689 | 1,697 | 1,667 | 1,695 | +33 | +2% | 41,000 |
| 2024/05/30 | 1,628 | 1,669 | 1,628 | 1,662 | +18 | +1.1% | 23,000 |
| 2024/05/29 | 1,640 | 1,652 | 1,628 | 1,644 | +3 | +0.2% | 20,400 |
| 2024/05/28 | 1,657 | 1,660 | 1,636 | 1,641 | +3 | +0.2% | 9,200 |
| 2024/05/27 | 1,641 | 1,648 | 1,632 | 1,638 | -5 | -0.3% | 11,900 |
| 2024/05/24 | 1,626 | 1,649 | 1,623 | 1,643 | -4 | -0.2% | 21,800 |
| 2024/05/23 | 1,642 | 1,648 | 1,629 | 1,647 | +8 | +0.5% | 22,900 |
| 2024/05/22 | 1,655 | 1,657 | 1,633 | 1,639 | -7 | -0.4% | 21,700 |
| 2024/05/21 | 1,648 | 1,668 | 1,646 | 1,646 | -8 | -0.5% | 24,000 |
| 2024/05/20 | 1,660 | 1,679 | 1,650 | 1,654 | -9 | -0.5% | 33,200 |
| 2024/05/17 | 1,684 | 1,692 | 1,657 | 1,663 | -36 | -2.1% | 17,700 |
| 2024/05/16 | 1,671 | 1,709 | 1,648 | 1,699 | +51 | +3.1% | 47,100 |
| 2024/05/15 | 1,677 | 1,677 | 1,642 | 1,648 | -21 | -1.3% | 18,300 |
| 2024/05/14 | 1,686 | 1,686 | 1,667 | 1,669 | -17 | -1% | 26,100 |
| 2024/05/13 | 1,701 | 1,701 | 1,673 | 1,686 | -22 | -1.3% | 19,100 |
| 2024/05/10 | 1,749 | 1,754 | 1,683 | 1,708 | -28 | -1.6% | 54,000 |
| 2024/05/09 | 1,669 | 1,748 | 1,669 | 1,736 | +69 | +4.1% | 79,600 |
| 2024/05/08 | 1,701 | 1,709 | 1,665 | 1,667 | -34 | -2% | 51,000 |
| 2024/05/07 | 1,677 | 1,710 | 1,677 | 1,701 | +24 | +1.4% | 34,300 |
| 2024/05/02 | 1,689 | 1,708 | 1,663 | 1,677 | -31 | -1.8% | 80,300 |
| 2024/05/01 | 1,655 | 1,735 | 1,655 | 1,708 | +121 | +7.6% | 177,300 |
| 2024/04/30 | 1,576 | 1,587 | 1,557 | 1,587 | +20 | +1.3% | 40,500 |
| 2024/04/26 | 1,556 | 1,570 | 1,539 | 1,567 | +9 | +0.6% | 28,700 |
| 2024/04/25 | 1,566 | 1,575 | 1,554 | 1,558 | -9 | -0.6% | 18,500 |
| 2024/04/24 | 1,560 | 1,575 | 1,547 | 1,567 | +20 | +1.3% | 29,200 |
| 2024/04/23 | 1,536 | 1,557 | 1,528 | 1,547 | +15 | +1% | 32,400 |
| 2024/04/22 | 1,521 | 1,535 | 1,512 | 1,532 | +24 | +1.6% | 28,100 |
| 2024/04/19 | 1,497 | 1,518 | 1,490 | 1,508 | +3 | +0.2% | 44,600 |
| 2024/04/18 | 1,491 | 1,520 | 1,489 | 1,505 | +14 | +0.9% | 29,300 |
| 2024/04/17 | 1,510 | 1,511 | 1,483 | 1,491 | -11 | -0.7% | 21,200 |
| 2024/04/16 | 1,510 | 1,510 | 1,494 | 1,502 | -19 | -1.2% | 34,400 |
| 2024/04/15 | 1,523 | 1,536 | 1,517 | 1,521 | -16 | -1% | 14,800 |
| 2024/04/12 | 1,544 | 1,552 | 1,533 | 1,537 | +8 | +0.5% | 35,600 |
| 2024/04/11 | 1,521 | 1,536 | 1,519 | 1,529 | -5 | -0.3% | 17,000 |
| 2024/04/10 | 1,546 | 1,549 | 1,523 | 1,534 | -7 | -0.5% | 16,900 |
| 2024/04/09 | 1,533 | 1,550 | 1,528 | 1,541 | +2 | +0.1% | 24,700 |
| 2024/04/08 | 1,522 | 1,539 | 1,510 | 1,539 | +25 | +1.7% | 44,200 |
| 2024/04/05 | 1,493 | 1,519 | 1,481 | 1,514 | +33 | +2.2% | 35,500 |
| 2024/04/04 | 1,486 | 1,496 | 1,473 | 1,481 | +4 | +0.3% | 26,100 |
| 2024/04/03 | 1,475 | 1,487 | 1,465 | 1,477 | -6 | -0.4% | 29,500 |
| 2024/04/02 | 1,518 | 1,518 | 1,482 | 1,483 | -35 | -2.3% | 37,800 |
| 2024/04/01 | 1,562 | 1,562 | 1,517 | 1,518 | -44 | -2.8% | 22,100 |
| 2024/03/29 | 1,542 | 1,565 | 1,537 | 1,562 | +11 | +0.7% | 13,700 |
| 2024/03/28 | 1,540 | 1,567 | 1,540 | 1,551 | -10 | -0.6% | 29,000 |
| 2024/03/27 | 1,574 | 1,575 | 1,545 | 1,561 | -3 | -0.2% | 38,200 |
| 2024/03/26 | 1,556 | 1,566 | 1,542 | 1,564 | -5 | -0.3% | 24,000 |
| 2024/03/25 | 1,607 | 1,608 | 1,569 | 1,569 | -35 | -2.2% | 42,200 |
301～
350
件表示中 / 3770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 | 173,400円 | +6.0% | +13.6% | 3.46% | 12.89倍 | 0.92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 | 161,600円 | +9.0% | +10.3% | 2.54% | 10.06倍 | 5.43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 |
| 太田昭 | 289,600円 | +9.8% | +18.4% | 3.07% | 12.18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 |
| 構造計画 | 322,500円 | +11.7% | +10.0% | 2.79% | 14.81倍 | 3.37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 |
| ＩＭＡＧＩＣＡＧ | 79,100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 |
市場注目の銘柄
チャート関連のコラム
