決算new！
2024/04/30 発表
今期経常は46％増益、5円増配へ
9742東証P貸借
業種 情報・通信業
アイネス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,776 (23/12/04) | 1,395 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,735 (24/05/01) | 1,456 (24/02/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,576 | 1,735 | 1,557 | 1,677 | +110 | +7.0 | 378,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,521 | 1,575 | 1,512 | 1,567 | +59 | +3.9 | 136,900 |
| 4/19 | 1,523 | 1,536 | 1,483 | 1,508 | -29 | -1.9 | 144,300 |
| 4/12 | 1,522 | 1,552 | 1,510 | 1,537 | +23 | +1.5 | 138,400 |
| 4/5 | 1,562 | 1,562 | 1,465 | 1,514 | -48 | -3.1 | 151,000 |
| 3/29 | 1,607 | 1,608 | 1,537 | 1,562 | -42 | -2.6 | 147,100 |
| 3/22 | 1,594 | 1,618 | 1,591 | 1,604 | +16 | +1.0 | 61,900 |
| 3/15 | 1,600 | 1,608 | 1,572 | 1,588 | -20 | -1.2 | 131,300 |
| 3/8 | 1,615 | 1,647 | 1,581 | 1,608 | +2 | +0.1 | 274,200 |
| 3/1 | 1,513 | 1,614 | 1,492 | 1,606 | +114 | +7.6 | 233,100 |
| 2/22 | 1,468 | 1,506 | 1,468 | 1,492 | +29 | +2.0 | 120,400 |
| 2/16 | 1,506 | 1,522 | 1,456 | 1,463 | -35 | -2.3 | 202,200 |
| 2/9 | 1,518 | 1,528 | 1,475 | 1,498 | +4 | +0.3 | 187,500 |
| 2/2 | 1,600 | 1,617 | 1,494 | 1,494 | -104 | -6.5 | 248,500 |
| 1/26 | 1,609 | 1,624 | 1,598 | 1,598 | -2 | -0.1 | 129,700 |
| 1/19 | 1,615 | 1,648 | 1,597 | 1,600 | -16 | -1.0 | 100,100 |
| 1/12 | 1,616 | 1,646 | 1,595 | 1,616 | 0 | 0.0 | 126,000 |
| 1/5 | 1,608 | 1,641 | 1,596 | 1,616 | +4 | +0.3 | 51,800 |
| 12/29 | 1,682 | 1,688 | 1,600 | 1,612 | -48 | -2.9 | 130,700 |
| 12/22 | 1,576 | 1,662 | 1,569 | 1,660 | +76 | +4.8 | 154,800 |
| 12/15 | 1,642 | 1,656 | 1,584 | 1,584 | -49 | -3.0 | 206,500 |
| 12/8 | 1,692 | 1,776 | 1,602 | 1,633 | -64 | -3.8 | 279,100 |
| 12/1 | 1,571 | 1,708 | 1,546 | 1,697 | +126 | +8.0 | 209,600 |
| 11/24 | 1,558 | 1,594 | 1,534 | 1,571 | +27 | +1.8 | 93,500 |
| 11/17 | 1,585 | 1,609 | 1,528 | 1,544 | -37 | -2.3 | 85,400 |
| 11/10 | 1,644 | 1,646 | 1,557 | 1,581 | -23 | -1.4 | 147,600 |
| 11/2 | 1,588 | 1,613 | 1,420 | 1,604 | -14 | -0.9 | 473,400 |
| 10/27 | 1,587 | 1,620 | 1,550 | 1,618 | +30 | +1.9 | 139,500 |
| 10/20 | 1,567 | 1,604 | 1,560 | 1,588 | +2 | +0.1 | 100,700 |
| 10/13 | 1,609 | 1,620 | 1,582 | 1,586 | -6 | -0.4 | 86,800 |
| 10/6 | 1,646 | 1,661 | 1,551 | 1,592 | -52 | -3.2 | 130,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて