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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,910 | 1,987.5 | 1,880 | 1,882.5 | +7.5 | +0.4% | 245,400 |
| 2016/11/30 | 1,877.5 | 1,897.5 | 1,855 | 1,875 | -2.5 | -0.1% | 122,800 |
| 2016/11/29 | 1,897.5 | 1,922.5 | 1,865 | 1,877.5 | -52.5 | -2.7% | 111,200 |
| 2016/11/28 | 1,882.5 | 1,930 | 1,855 | 1,930 | +52.5 | +2.8% | 131,200 |
| 2016/11/25 | 2,000 | 2,007.5 | 1,855 | 1,877.5 | -115 | -5.8% | 288,400 |
| 2016/11/24 | 2,030 | 2,067.5 | 1,962.5 | 1,992.5 | -72.5 | -3.5% | 192,200 |
| 2016/11/22 | 1,882.5 | 2,067.5 | 1,830 | 2,065 | -27.5 | -1.3% | 513,200 |
| 2016/11/21 | 2,135 | 2,195 | 2,067.5 | 2,092.5 | -72.5 | -3.3% | 174,400 |
| 2016/11/18 | 2,292.5 | 2,292.5 | 2,130 | 2,165 | -57.5 | -2.6% | 353,200 |
| 2016/11/17 | 2,065 | 2,240 | 2,005 | 2,222.5 | +125 | +6% | 447,600 |
| 2016/11/16 | 1,942.5 | 2,112.5 | 1,927.5 | 2,097.5 | +185 | +9.7% | 383,000 |
| 2016/11/15 | 2,070 | 2,115 | 1,892.5 | 1,912.5 | -87.5 | -4.4% | 661,800 |
| 2016/11/14 | 1,890 | 2,087.5 | 1,890 | 2,000 | +117.5 | +6.2% | 510,400 |
| 2016/11/11 | 1,897.5 | 1,965 | 1,877.5 | 1,882.5 | +7.5 | +0.4% | 215,400 |
| 2016/11/10 | 1,885 | 1,890 | 1,837.5 | 1,875 | +155 | +9% | 190,200 |
| 2016/11/09 | 1,855 | 1,865 | 1,557.5 | 1,720 | -105 | -5.8% | 408,400 |
| 2016/11/08 | 1,880 | 1,897.5 | 1,822.5 | 1,825 | -40 | -2.1% | 177,800 |
| 2016/11/07 | 1,850 | 1,895 | 1,830 | 1,865 | +50 | +2.8% | 134,800 |
| 2016/11/04 | 1,790 | 1,857.5 | 1,767.5 | 1,815 | +10 | +0.6% | 134,200 |
| 2016/11/02 | 1,870 | 1,895 | 1,755 | 1,805 | -117.5 | -6.1% | 328,000 |
| 2016/11/01 | 2,075 | 2,175 | 1,905 | 1,922.5 | -82.5 | -4.1% | 405,200 |
| 2016/10/31 | 2,075 | 2,077.5 | 1,967.5 | 2,005 | -67.5 | -3.3% | 161,200 |
| 2016/10/28 | 2,040 | 2,090 | 1,992.5 | 2,072.5 | +40 | +2% | 189,000 |
| 2016/10/27 | 1,915 | 2,035 | 1,887.5 | 2,032.5 | +110 | +5.7% | 222,600 |
| 2016/10/26 | 1,830 | 1,942.5 | 1,825 | 1,922.5 | +80 | +4.3% | 246,800 |
| 2016/10/25 | 1,875 | 1,920 | 1,742.5 | 1,842.5 | -5 | -0.3% | 605,400 |
| 2016/10/24 | 2,020 | 2,035 | 1,832.5 | 1,847.5 | -215 | -10.4% | 491,800 |
| 2016/10/21 | 2,060 | 2,127.5 | 2,025 | 2,062.5 | -137.5 | -6.3% | 400,600 |
| 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 |
1951～
2000
件表示中 / 2182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 | 34,700円 | +10.1% | +168.0% | 0.00% | 10.11倍 | 2.05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 |
| イノベーション | 112,300円 | +23.5% | +25.7% | 3.56% | 9.89倍 | 0.88倍 |
|
ＩＴ製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
| アスマーク | 272,000円 | +10.2% | +10.2% | 2.65% | 11.72倍 | 2.16倍 |
|
インタビューによる定性調査に強みのマーケティング調査会社、人事関連向けサービスも展開 |
| アジアクエスト | 205,500円 | +28.1% | +29.2% | 0.00% | 11.35倍 | 1.97倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| ｆｏｎｆｕｎ | 84,800円 | +81.6% | +77.2% | 0.00% | 20.20倍 | 3.64倍 |
|
ＳＭＳ使う販促ツールに強み。ソフトウェア開発、ＩＴ人材派遣育成中。リモートメールも |
市場注目の銘柄
チャート関連のコラム
