マイネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 1,920 | 1,930 | 1,852 | 1,873 | -32 | -1.7% | 200,000 |
| 2017/11/30 | 1,824 | 1,910 | 1,821 | 1,905 | +70 | +3.8% | 226,100 |
| 2017/11/29 | 1,905 | 1,922 | 1,833 | 1,835 | -70 | -3.7% | 275,000 |
| 2017/11/28 | 1,980 | 2,003 | 1,852 | 1,905 | -45 | -2.3% | 526,700 |
| 2017/11/27 | 2,001 | 2,019 | 1,914 | 1,950 | +276 | +16.5% | 1,344,600 |
| 2017/11/24 | 1,653 | 1,678 | 1,653 | 1,674 | +9 | +0.5% | 75,700 |
| 2017/11/22 | 1,679 | 1,679 | 1,640 | 1,665 | +3 | +0.2% | 128,800 |
| 2017/11/21 | 1,670 | 1,679 | 1,651 | 1,662 | -8 | -0.5% | 82,100 |
| 2017/11/20 | 1,653 | 1,676 | 1,653 | 1,670 | +8 | +0.5% | 74,300 |
| 2017/11/17 | 1,680 | 1,696 | 1,649 | 1,662 | -24 | -1.4% | 90,300 |
| 2017/11/16 | 1,660 | 1,695 | 1,651 | 1,686 | +22 | +1.3% | 70,800 |
| 2017/11/15 | 1,744 | 1,757 | 1,640 | 1,664 | -116 | -6.5% | 237,000 |
| 2017/11/14 | 1,655 | 1,780 | 1,650 | 1,780 | +162 | +10% | 623,300 |
| 2017/11/13 | 1,654 | 1,661 | 1,610 | 1,618 | -20 | -1.2% | 83,200 |
| 2017/11/10 | 1,603 | 1,644 | 1,603 | 1,638 | +13 | +0.8% | 72,700 |
| 2017/11/09 | 1,652 | 1,665 | 1,611 | 1,625 | -27 | -1.6% | 94,100 |
| 2017/11/08 | 1,660 | 1,692 | 1,652 | 1,652 | -13 | -0.8% | 74,900 |
| 2017/11/07 | 1,648 | 1,665 | 1,629 | 1,665 | +25 | +1.5% | 73,500 |
| 2017/11/06 | 1,662 | 1,670 | 1,640 | 1,640 | -36 | -2.1% | 107,600 |
| 2017/11/02 | 1,685 | 1,695 | 1,659 | 1,676 | -20 | -1.2% | 91,400 |
| 2017/11/01 | 1,740 | 1,743 | 1,687 | 1,696 | -47 | -2.7% | 129,100 |
| 2017/10/31 | 1,679 | 1,745 | 1,674 | 1,743 | +69 | +4.1% | 187,500 |
| 2017/10/30 | 1,709 | 1,716 | 1,663 | 1,674 | -24 | -1.4% | 106,400 |
| 2017/10/27 | 1,695 | 1,739 | 1,678 | 1,698 | +3 | +0.2% | 130,300 |
| 2017/10/26 | 1,627 | 1,695 | 1,627 | 1,695 | +71 | +4.4% | 93,400 |
| 2017/10/25 | 1,680 | 1,682 | 1,623 | 1,624 | -24 | -1.5% | 86,800 |
| 2017/10/24 | 1,674 | 1,674 | 1,631 | 1,648 | -36 | -2.1% | 113,400 |
| 2017/10/23 | 1,711 | 1,716 | 1,672 | 1,684 | -27 | -1.6% | 100,500 |
| 2017/10/20 | 1,664 | 1,749 | 1,664 | 1,711 | +28 | +1.7% | 193,300 |
| 2017/10/19 | 1,603 | 1,820 | 1,603 | 1,683 | +84 | +5.3% | 663,000 |
| 2017/10/18 | 1,613 | 1,616 | 1,592 | 1,599 | -21 | -1.3% | 83,400 |
| 2017/10/17 | 1,621 | 1,648 | 1,610 | 1,620 | -13 | -0.8% | 54,800 |
| 2017/10/16 | 1,650 | 1,659 | 1,615 | 1,633 | -25 | -1.5% | 87,700 |
| 2017/10/13 | 1,665 | 1,681 | 1,652 | 1,658 | -30 | -1.8% | 69,600 |
| 2017/10/12 | 1,682 | 1,693 | 1,660 | 1,688 | +17 | +1% | 60,700 |
| 2017/10/11 | 1,700 | 1,700 | 1,660 | 1,671 | -16 | -0.9% | 74,000 |
| 2017/10/10 | 1,668 | 1,738 | 1,656 | 1,687 | -3 | -0.2% | 96,300 |
| 2017/10/06 | 1,742 | 1,751 | 1,681 | 1,690 | -63 | -3.6% | 210,700 |
| 2017/10/05 | 1,808 | 1,843 | 1,726 | 1,753 | -57 | -3.1% | 381,700 |
| 2017/10/04 | 1,710 | 1,831 | 1,700 | 1,810 | +113 | +6.7% | 821,200 |
| 2017/10/03 | 1,640 | 1,700 | 1,615 | 1,697 | +77 | +4.8% | 316,400 |
| 2017/10/02 | 1,570 | 1,626 | 1,551 | 1,620 | +58 | +3.7% | 148,200 |
| 2017/09/29 | 1,560 | 1,602 | 1,555 | 1,562 | -10 | -0.6% | 111,900 |
| 2017/09/28 | 1,563 | 1,578 | 1,548 | 1,572 | +9 | +0.6% | 67,700 |
| 2017/09/27 | 1,533 | 1,590 | 1,533 | 1,563 | +25 | +1.6% | 93,200 |
| 2017/09/26 | 1,570 | 1,571 | 1,526 | 1,538 | -32 | -2% | 72,700 |
| 2017/09/25 | 1,557 | 1,597 | 1,548 | 1,570 | +9 | +0.6% | 88,900 |
| 2017/09/22 | 1,593 | 1,600 | 1,553 | 1,561 | -39 | -2.4% | 94,000 |
| 2017/09/21 | 1,610 | 1,644 | 1,585 | 1,600 | +5 | +0.3% | 155,100 |
| 2017/09/20 | 1,577 | 1,608 | 1,551 | 1,595 | +20 | +1.3% | 89,600 |
1801～
1850
件表示中 / 2279件
類似銘柄と比較する
現在ご覧いただいている「マイネット」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 |
|---|---|---|---|---|---|---|---|---|
| マイネット | 22,400円 | -3.9% | -81.3% | 0.00% | 189.83倍 | 1.36倍 |
|
事業者から買収や協業で取得したスマホゲームを再生・運営。仮想スポーツゲームの開拓に力 |
| シリコンスタシオ | 66,500円 | +24.9% | +10.9% | 0.00% | 15.47倍 | 1.05倍 |
|
３ＤＣＧ技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材紹介派遣 |
| Ａｍａｚｉａ | 29,000円 | -15.0% | - | 0.00% | - | 1.57倍 |
|
無料モデルの漫画アプリ「マンガＢＡＮＧ！」運営。男性向けに強み。一部課金、広告で稼ぐ |
| 協立情報 | 159,600円 | -19.6% | +12.3% | 3.45% | 8.69倍 | 0.95倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
| ＣＩＮＣ | 55,800円 | - | - | 0.00% | - | 1.06倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
市場注目の銘柄
チャート関連のコラム
