ミンカブ・ジ・インフォノイドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,416 | 1,456 | 1,414 | 1,431 | +15 | +1.1% | 78,300 |
| 2024/05/08 | 1,410 | 1,454 | 1,409 | 1,416 | -22 | -1.5% | 63,600 |
| 2024/05/07 | 1,410 | 1,451 | 1,410 | 1,438 | +47 | +3.4% | 103,900 |
| 2024/05/02 | 1,340 | 1,408 | 1,330 | 1,391 | +80 | +6.1% | 148,100 |
| 2024/05/01 | 1,318 | 1,325 | 1,297 | 1,311 | -9 | -0.7% | 53,500 |
| 2024/04/30 | 1,340 | 1,344 | 1,313 | 1,320 | -20 | -1.5% | 55,600 |
| 2024/04/26 | 1,323 | 1,353 | 1,323 | 1,340 | ±0 | ±0% | 28,500 |
| 2024/04/25 | 1,371 | 1,371 | 1,340 | 1,340 | -58 | -4.1% | 66,200 |
| 2024/04/24 | 1,389 | 1,404 | 1,377 | 1,398 | +21 | +1.5% | 32,600 |
| 2024/04/23 | 1,396 | 1,396 | 1,362 | 1,377 | +5 | +0.4% | 32,100 |
| 2024/04/22 | 1,372 | 1,375 | 1,350 | 1,372 | +17 | +1.3% | 31,100 |
| 2024/04/19 | 1,394 | 1,395 | 1,316 | 1,355 | -37 | -2.7% | 64,300 |
| 2024/04/18 | 1,343 | 1,395 | 1,334 | 1,392 | +38 | +2.8% | 56,100 |
| 2024/04/17 | 1,363 | 1,392 | 1,348 | 1,354 | -9 | -0.7% | 47,900 |
| 2024/04/16 | 1,400 | 1,406 | 1,357 | 1,363 | -40 | -2.9% | 82,600 |
| 2024/04/15 | 1,404 | 1,413 | 1,393 | 1,403 | -20 | -1.4% | 34,800 |
| 2024/04/12 | 1,420 | 1,436 | 1,405 | 1,423 | +3 | +0.2% | 52,700 |
| 2024/04/11 | 1,430 | 1,436 | 1,420 | 1,420 | -27 | -1.9% | 31,400 |
| 2024/04/10 | 1,480 | 1,495 | 1,447 | 1,447 | -33 | -2.2% | 39,000 |
| 2024/04/09 | 1,454 | 1,484 | 1,440 | 1,480 | +18 | +1.2% | 53,700 |
| 2024/04/08 | 1,482 | 1,484 | 1,458 | 1,462 | -20 | -1.3% | 33,400 |
| 2024/04/05 | 1,449 | 1,486 | 1,445 | 1,482 | +10 | +0.7% | 49,100 |
| 2024/04/04 | 1,481 | 1,487 | 1,457 | 1,472 | -5 | -0.3% | 47,900 |
| 2024/04/03 | 1,446 | 1,500 | 1,438 | 1,477 | +10 | +0.7% | 76,000 |
| 2024/04/02 | 1,501 | 1,514 | 1,450 | 1,467 | -42 | -2.8% | 117,300 |
| 2024/04/01 | 1,610 | 1,610 | 1,500 | 1,509 | -99 | -6.2% | 154,500 |
| 2024/03/29 | 1,586 | 1,623 | 1,586 | 1,608 | +18 | +1.1% | 66,300 |
| 2024/03/28 | 1,534 | 1,640 | 1,533 | 1,590 | +40 | +2.6% | 113,000 |
| 2024/03/27 | 1,555 | 1,598 | 1,541 | 1,550 | -23 | -1.5% | 83,300 |
| 2024/03/26 | 1,596 | 1,609 | 1,560 | 1,573 | -27 | -1.7% | 88,600 |
| 2024/03/25 | 1,600 | 1,653 | 1,589 | 1,600 | +6 | +0.4% | 116,500 |
| 2024/03/22 | 1,610 | 1,629 | 1,566 | 1,594 | +22 | +1.4% | 147,800 |
| 2024/03/21 | 1,551 | 1,600 | 1,529 | 1,572 | +49 | +3.2% | 229,100 |
| 2024/03/19 | 1,491 | 1,558 | 1,489 | 1,523 | +20 | +1.3% | 163,700 |
| 2024/03/18 | 1,516 | 1,560 | 1,503 | 1,503 | -22 | -1.4% | 117,000 |
| 2024/03/15 | 1,513 | 1,530 | 1,488 | 1,525 | -4 | -0.3% | 76,100 |
| 2024/03/14 | 1,439 | 1,543 | 1,439 | 1,529 | +90 | +6.3% | 242,300 |
| 2024/03/13 | 1,455 | 1,470 | 1,430 | 1,439 | -14 | -1% | 76,200 |
| 2024/03/12 | 1,403 | 1,455 | 1,382 | 1,453 | +26 | +1.8% | 101,000 |
| 2024/03/11 | 1,389 | 1,456 | 1,385 | 1,427 | +16 | +1.1% | 138,600 |
| 2024/03/08 | 1,400 | 1,442 | 1,400 | 1,411 | -15 | -1.1% | 81,000 |
| 2024/03/07 | 1,497 | 1,497 | 1,425 | 1,426 | -49 | -3.3% | 109,500 |
| 2024/03/06 | 1,460 | 1,491 | 1,440 | 1,475 | +5 | +0.3% | 85,900 |
| 2024/03/05 | 1,512 | 1,529 | 1,418 | 1,470 | -60 | -3.9% | 249,000 |
| 2024/03/04 | 1,450 | 1,576 | 1,450 | 1,530 | +125 | +8.9% | 559,000 |
| 2024/03/01 | 1,440 | 1,460 | 1,389 | 1,405 | -41 | -2.8% | 143,500 |
| 2024/02/29 | 1,418 | 1,468 | 1,412 | 1,446 | +25 | +1.8% | 114,900 |
| 2024/02/28 | 1,435 | 1,455 | 1,412 | 1,421 | -14 | -1% | 132,400 |
| 2024/02/27 | 1,385 | 1,440 | 1,369 | 1,435 | +90 | +6.7% | 208,400 |
| 2024/02/26 | 1,362 | 1,397 | 1,345 | 1,345 | ±0 | ±0% | 200,500 |
1～
50
件表示中 / 1253件
類似銘柄と比較する
現在ご覧いただいている「ミンカブ」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 |
|---|---|---|---|---|---|---|---|---|
| ミンカブ | 143,100円 | +46.3% | - | 1.82% | - | 3.00倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| ワンキャリア | 364,000円 | +40.0% | +22.6% | 0.00% | 25.05倍 | 7.02倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| セレス | 179,100円 | +12.2% | +64.3% | 1.12% | 17.03倍 | 2.23倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| メディアドゥ | 139,200円 | +4.2% | +12.1% | 1.94% | 15.82倍 | 1.30倍 |
|
電子書籍取次で国内首位。コミック軸に独自の配信・ストア運営システムに強み。海外事業育成 |
| システムサポ | 202,300円 | +13.1% | +19.8% | 1.78% | 17.95倍 | 4.53倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
市場注目の銘柄
チャート関連のコラム
