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 |
|---|---|---|---|---|---|---|---|
| 2016/08/31 | 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 |
| 2016/08/05 | 1,575 | 1,582.5 | 1,502.5 | 1,525 | -50 | -3.2% | 92,000 |
| 2016/08/04 | 1,570 | 1,590 | 1,485.5 | 1,575 | +20 | +1.3% | 155,000 |
| 2016/08/03 | 1,560 | 1,650 | 1,545 | 1,555 | -30 | -1.9% | 314,600 |
| 2016/08/02 | 1,502.5 | 1,590 | 1,502.5 | 1,585 | +75 | +5% | 211,600 |
| 2016/08/01 | 1,490 | 1,550 | 1,461.5 | 1,510 | +10 | +0.7% | 129,400 |
| 2016/07/29 | 1,460 | 1,522.5 | 1,417.5 | 1,500 | +28.5 | +1.9% | 133,200 |
| 2016/07/28 | 1,465.5 | 1,484.5 | 1,443.5 | 1,471.5 | -28.5 | -1.9% | 69,800 |
| 2016/07/27 | 1,440 | 1,550 | 1,398 | 1,500 | +65 | +4.5% | 156,600 |
| 2016/07/26 | 1,476.5 | 1,476.5 | 1,435 | 1,435 | -50 | -3.4% | 79,600 |
| 2016/07/25 | 1,500 | 1,500 | 1,450 | 1,485 | -6 | -0.4% | 77,400 |
| 2016/07/22 | 1,510 | 1,537.5 | 1,480 | 1,491 | -54 | -3.5% | 97,400 |
| 2016/07/21 | 1,555 | 1,582.5 | 1,545 | 1,545 | +5 | +0.3% | 99,000 |
| 2016/07/20 | 1,507.5 | 1,557.5 | 1,505 | 1,540 | ±0 | ±0% | 65,800 |
| 2016/07/19 | 1,517.5 | 1,555 | 1,475 | 1,540 | -12.5 | -0.8% | 127,800 |
| 2016/07/15 | 1,575 | 1,595 | 1,512.5 | 1,552.5 | -22.5 | -1.4% | 151,200 |
| 2016/07/14 | 1,582.5 | 1,602.5 | 1,555 | 1,575 | -32.5 | -2% | 131,800 |
| 2016/07/13 | 1,650 | 1,650 | 1,580 | 1,607.5 | -7.5 | -0.5% | 102,200 |
| 2016/07/12 | 1,617.5 | 1,642.5 | 1,605 | 1,615 | +32.5 | +2.1% | 99,800 |
| 2016/07/11 | 1,580 | 1,607.5 | 1,562.5 | 1,582.5 | +50 | +3.3% | 122,400 |
| 2016/07/08 | 1,545 | 1,570 | 1,507.5 | 1,532.5 | -47.5 | -3% | 158,600 |
| 2016/07/07 | 1,655 | 1,670 | 1,575 | 1,580 | -92.5 | -5.5% | 188,000 |
| 2016/07/06 | 1,600 | 1,672.5 | 1,585 | 1,672.5 | +20 | +1.2% | 212,400 |
| 2016/07/05 | 1,675 | 1,675 | 1,617.5 | 1,652.5 | +30 | +1.8% | 251,600 |
| 2016/07/04 | 1,610 | 1,670 | 1,592.5 | 1,622.5 | +12.5 | +0.8% | 242,800 |
| 2016/07/01 | 1,562.5 | 1,625 | 1,550 | 1,610 | +47.5 | +3% | 263,800 |
| 2016/06/30 | 1,550 | 1,612.5 | 1,535 | 1,562.5 | +47.5 | +3.1% | 324,600 |
| 2016/06/29 | 1,500 | 1,590 | 1,500 | 1,515 | +65 | +4.5% | 407,400 |
| 2016/06/28 | 1,375.5 | 1,462.5 | 1,366 | 1,450 | +34 | +2.4% | 316,400 |
| 2016/06/27 | 1,399 | 1,485.5 | 1,376 | 1,416 | +77.5 | +5.8% | 596,400 |
| 2016/06/24 | 1,655 | 1,675 | 1,255 | 1,338.5 | -266.5 | -16.6% | 1,014,200 |
| 2016/06/23 | 1,605 | 1,637.5 | 1,565 | 1,605 | -20 | -1.2% | 310,400 |
| 2016/06/22 | 1,695 | 1,720 | 1,625 | 1,625 | -95 | -5.5% | 329,800 |
| 2016/06/21 | 1,737.5 | 1,757.5 | 1,680 | 1,720 | -32.5 | -1.9% | 322,800 |
2101～
2150
件表示中 / 2271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 | 19,900円 | -3.9% | -81.3% | 0.00% | 168.64倍 | 1.21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 |
| フィーチャ | 30,100円 | +13.0% | - | 0.00% | 1770.59倍 | 2.44倍 |
|
車載部品メーカー等向けに先進運転支援関連の画像認識ソフトを開発。中国に開発子会社 |
| ワンプラ | 67,200円 | +3.0% | +2.7% | 0.00% | 18.04倍 | 2.37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 |
| マーキュリー | 62,700円 | +22.1% | +144.1% | 0.00% | 20.40倍 | 2.20倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
| モビルス | 28,600円 | +28.4% | - | 0.00% | - | 1.37倍 |
|
コンタクトセンター向けＳａａＳを各種提供。サブスク比率高い。直販多いがＯＥＭも展開 |
市場注目の銘柄
チャート関連のコラム
