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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/02/22 | 1,298 | 1,345 | 1,277 | 1,345 | +73 | +5.7% | 258,600 |
| 2024/02/21 | 1,327 | 1,333 | 1,272 | 1,272 | -41 | -3.1% | 186,700 |
| 2024/02/20 | 1,299 | 1,370 | 1,278 | 1,313 | +58 | +4.6% | 408,400 |
| 2024/02/19 | 1,264 | 1,283 | 1,233 | 1,255 | -8 | -0.6% | 209,400 |
| 2024/02/16 | 1,262 | 1,316 | 1,257 | 1,263 | -1 | -0.1% | 212,700 |
| 2024/02/15 | 1,366 | 1,409 | 1,263 | 1,264 | -95 | -7% | 197,800 |
| 2024/02/14 | 1,268 | 1,410 | 1,263 | 1,359 | -89 | -6.1% | 595,800 |
| 2024/02/13 | 1,361 | 1,453 | 1,361 | 1,448 | +90 | +6.6% | 232,600 |
| 2024/02/09 | 1,344 | 1,386 | 1,343 | 1,358 | +8 | +0.6% | 97,000 |
| 2024/02/08 | 1,350 | 1,361 | 1,335 | 1,350 | -8 | -0.6% | 41,400 |
| 2024/02/07 | 1,385 | 1,395 | 1,354 | 1,358 | -19 | -1.4% | 78,200 |
| 2024/02/06 | 1,398 | 1,399 | 1,361 | 1,377 | -10 | -0.7% | 54,800 |
| 2024/02/05 | 1,371 | 1,402 | 1,365 | 1,387 | +15 | +1.1% | 68,600 |
| 2024/02/02 | 1,363 | 1,400 | 1,363 | 1,372 | +1 | +0.1% | 46,000 |
| 2024/02/01 | 1,382 | 1,391 | 1,364 | 1,371 | -20 | -1.4% | 102,800 |
| 2024/01/31 | 1,425 | 1,425 | 1,386 | 1,391 | -37 | -2.6% | 120,400 |
| 2024/01/30 | 1,426 | 1,461 | 1,415 | 1,428 | -3 | -0.2% | 95,000 |
| 2024/01/29 | 1,460 | 1,468 | 1,431 | 1,431 | -19 | -1.3% | 89,700 |
| 2024/01/26 | 1,396 | 1,458 | 1,376 | 1,450 | +69 | +5% | 136,000 |
| 2024/01/25 | 1,383 | 1,400 | 1,358 | 1,381 | -18 | -1.3% | 83,000 |
| 2024/01/24 | 1,385 | 1,409 | 1,383 | 1,399 | +8 | +0.6% | 69,500 |
| 2024/01/23 | 1,448 | 1,448 | 1,389 | 1,391 | -32 | -2.2% | 85,800 |
| 2024/01/22 | 1,414 | 1,431 | 1,407 | 1,423 | +4 | +0.3% | 50,700 |
| 2024/01/19 | 1,408 | 1,445 | 1,400 | 1,419 | +11 | +0.8% | 66,600 |
| 2024/01/18 | 1,394 | 1,420 | 1,386 | 1,408 | +16 | +1.1% | 68,300 |
| 2024/01/17 | 1,414 | 1,448 | 1,386 | 1,392 | -34 | -2.4% | 158,500 |
| 2024/01/16 | 1,479 | 1,542 | 1,420 | 1,426 | -43 | -2.9% | 246,800 |
| 2024/01/15 | 1,469 | 1,479 | 1,444 | 1,469 | +15 | +1% | 119,300 |
| 2024/01/12 | 1,487 | 1,497 | 1,439 | 1,454 | -44 | -2.9% | 166,700 |
| 2024/01/11 | 1,492 | 1,512 | 1,468 | 1,498 | -1 | -0.1% | 128,800 |
| 2024/01/10 | 1,534 | 1,534 | 1,497 | 1,499 | -26 | -1.7% | 145,500 |
| 2024/01/09 | 1,493 | 1,532 | 1,490 | 1,525 | +28 | +1.9% | 127,600 |
| 2024/01/05 | 1,515 | 1,540 | 1,495 | 1,497 | -41 | -2.7% | 134,500 |
| 2024/01/04 | 1,480 | 1,538 | 1,470 | 1,538 | +32 | +2.1% | 228,700 |
51～
100
件表示中 / 1269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 | 93,700円 | +51.2% | - | 2.77% | 20.06倍 | 2.22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 |
| Ｕｂｉｃｏｍ | 117,900円 | +12.8% | +62.4% | 1.19% | 13.99倍 | 2.98倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点、現地採用活発 |
| クラウドワクス | 89,700円 | +20.1% | +5.0% | 0.00% | 12.83倍 | 2.29倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| カウリス | 218,800円 | +36.8% | +58.0% | 0.00% | 44.66倍 | 30.70倍 |
|
- |
| オートサーバー | 196,400円 | +3.6% | +1.3% | 2.90% | 10.41倍 | 1.28倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
市場注目の銘柄
チャート関連のコラム
