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 |
|---|---|---|---|---|---|---|---|
| 2016/10/20 | 2,160 | 2,317.5 | 2,100 | 2,200 | +40 | +1.9% | 592,400 |
| 2016/10/19 | 2,185 | 2,185 | 2,060 | 2,160 | -52.5 | -2.4% | 408,400 |
| 2016/10/18 | 2,132.5 | 2,225 | 1,965 | 2,212.5 | +115 | +5.5% | 1,718,600 |
| 2016/10/17 | 1,957.5 | 2,097.5 | 1,922.5 | 2,097.5 | +350 | +20% | 2,410,000 |
| 2016/10/14 | 1,747.5 | 1,747.5 | 1,747.5 | 1,747.5 | +251 | +16.8% | 70,600 |
| 2016/10/13 | 1,497.5 | 1,510 | 1,460 | 1,496.5 | +21.5 | +1.5% | 89,400 |
| 2016/10/12 | 1,409.5 | 1,517.5 | 1,397.5 | 1,475 | +61.5 | +4.4% | 184,800 |
| 2016/10/11 | 1,395 | 1,435 | 1,395 | 1,413.5 | +26 | +1.9% | 105,000 |
| 2016/10/07 | 1,440 | 1,440 | 1,375.5 | 1,387.5 | -42 | -2.9% | 88,800 |
| 2016/10/06 | 1,397.5 | 1,460 | 1,397.5 | 1,429.5 | +44.5 | +3.2% | 125,200 |
| 2016/10/05 | 1,356 | 1,405.5 | 1,340.5 | 1,385 | +36.5 | +2.7% | 129,400 |
| 2016/10/04 | 1,350 | 1,355 | 1,330 | 1,348.5 | -5.5 | -0.4% | 60,800 |
| 2016/10/03 | 1,375 | 1,375 | 1,350.5 | 1,354 | -16 | -1.2% | 37,000 |
| 2016/09/30 | 1,375 | 1,393 | 1,357.5 | 1,370 | -13 | -0.9% | 60,000 |
| 2016/09/29 | 1,345 | 1,383 | 1,340 | 1,383 | +35.5 | +2.6% | 72,000 |
| 2016/09/28 | 1,350 | 1,379 | 1,336 | 1,347.5 | -9.5 | -0.7% | 52,000 |
| 2016/09/27 | 1,365.5 | 1,384 | 1,312.5 | 1,357 | -2.5 | -0.2% | 76,200 |
| 2016/09/26 | 1,349.5 | 1,400.5 | 1,341.5 | 1,359.5 | +17.5 | +1.3% | 144,400 |
| 2016/09/23 | 1,265 | 1,345 | 1,255 | 1,342 | +58 | +4.5% | 74,800 |
| 2016/09/21 | 1,255 | 1,293 | 1,229.5 | 1,284 | +29 | +2.3% | 67,600 |
| 2016/09/20 | 1,242.5 | 1,287.5 | 1,205.5 | 1,255 | -12.5 | -1% | 72,600 |
| 2016/09/16 | 1,265 | 1,270 | 1,209.5 | 1,267.5 | -22.5 | -1.7% | 108,200 |
| 2016/09/15 | 1,315 | 1,344 | 1,280 | 1,290 | -30 | -2.3% | 81,800 |
| 2016/09/14 | 1,337.5 | 1,361 | 1,310.5 | 1,320 | -33 | -2.4% | 96,800 |
| 2016/09/13 | 1,320 | 1,372 | 1,301.5 | 1,353 | +47 | +3.6% | 124,200 |
| 2016/09/12 | 1,370 | 1,383 | 1,290 | 1,306 | -88.5 | -6.3% | 238,400 |
| 2016/09/09 | 1,310 | 1,405 | 1,310 | 1,394.5 | +103 | +8% | 380,000 |
| 2016/09/08 | 1,240 | 1,310 | 1,232.5 | 1,291.5 | +68 | +5.6% | 192,800 |
| 2016/09/07 | 1,211.5 | 1,241 | 1,201.5 | 1,223.5 | -4 | -0.3% | 73,000 |
| 2016/09/06 | 1,275 | 1,287 | 1,215 | 1,227.5 | -65 | -5% | 135,200 |
| 2016/09/05 | 1,150 | 1,334 | 1,150 | 1,292.5 | +144.5 | +12.6% | 372,000 |
| 2016/09/02 | 1,154.5 | 1,169.5 | 1,148 | 1,148 | -29.5 | -2.5% | 42,600 |
| 2016/09/01 | 1,177.5 | 1,182.5 | 1,165 | 1,177.5 | +17.5 | +1.5% | 70,000 |
| 2016/08/31 | 1,215 | 1,215 | 1,138.5 | 1,160 | -34 | -2.8% | 133,000 |
| 2016/08/30 | 1,182.5 | 1,197 | 1,161.5 | 1,194 | -6.5 | -0.5% | 139,200 |
| 2016/08/29 | 1,276 | 1,300 | 1,163 | 1,200.5 | -85 | -6.6% | 243,400 |
| 2016/08/26 | 1,278.5 | 1,294 | 1,266 | 1,285.5 | ±0 | ±0% | 51,800 |
| 2016/08/25 | 1,307.5 | 1,314.5 | 1,280 | 1,285.5 | -40 | -3% | 63,200 |
| 2016/08/24 | 1,295 | 1,329.5 | 1,280 | 1,325.5 | +13 | +1% | 121,000 |
| 2016/08/23 | 1,327.5 | 1,357.5 | 1,301 | 1,312.5 | -40 | -3% | 168,600 |
| 2016/08/22 | 1,377.5 | 1,384.5 | 1,350.5 | 1,352.5 | -37.5 | -2.7% | 65,000 |
| 2016/08/19 | 1,410 | 1,412.5 | 1,376 | 1,390 | -15.5 | -1.1% | 70,800 |
| 2016/08/18 | 1,395.5 | 1,415 | 1,395.5 | 1,405.5 | -40 | -2.8% | 58,000 |
| 2016/08/17 | 1,390.5 | 1,460 | 1,388 | 1,445.5 | +45 | +3.2% | 98,200 |
| 2016/08/16 | 1,400 | 1,420.5 | 1,391.5 | 1,400.5 | -19 | -1.3% | 112,000 |
| 2016/08/15 | 1,454.5 | 1,454.5 | 1,399 | 1,419.5 | -35.5 | -2.4% | 177,600 |
| 2016/08/12 | 1,388 | 1,469 | 1,360 | 1,455 | -33 | -2.2% | 218,600 |
| 2016/08/10 | 1,502.5 | 1,517.5 | 1,485 | 1,488 | -14.5 | -1% | 65,200 |
| 2016/08/09 | 1,473 | 1,520 | 1,387 | 1,502.5 | -35 | -2.3% | 229,000 |
| 2016/08/08 | 1,555 | 1,572.5 | 1,525 | 1,537.5 | +12.5 | +0.8% | 83,000 |
1851～
1900
件表示中 / 2054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 | 35,200円 | +10.1% | +36.0% | 0.00% | 17.97倍 | 2.58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 |
| アイドマＭＣ | 23,000円 | +2.8% | +1.4% | 4.35% | 14.32倍 | 1.02倍 |
|
流通企業への販売支援。マーケティング分析からプロモーション提案、チラシ制作まで一貫受注 |
| ＫＹＣＯＭ | 60,000円 | +6.4% | +2.6% | 1.67% | 7.81倍 | 0.74倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
| ワンプラ | 115,900円 | - | - | 0.00% | - | 4.01倍 |
|
名古屋拠点にスマホゲームアプリ「クラッシュフィーバー」等を開発・運営。海外版も展開 |
| エージェンテク | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
