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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 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 |
| 2016/06/20 | 1,780 | 1,835 | 1,707.5 | 1,752.5 | +7.5 | +0.4% | 452,400 |
| 2016/06/17 | 1,950 | 2,017.5 | 1,675 | 1,745 | -102.5 | -5.5% | 1,353,800 |
| 2016/06/16 | 1,860 | 2,057.5 | 1,720 | 1,847.5 | +100 | +5.7% | 3,981,200 |
| 2016/06/15 | 1,757.5 | 1,862.5 | 1,652.5 | 1,747.5 | -80 | -4.4% | 788,000 |
| 2016/06/14 | 2,105 | 2,137.5 | 1,827.5 | 1,827.5 | -350 | -16.1% | 1,715,200 |
| 2016/06/13 | 2,017.5 | 2,375 | 2,002.5 | 2,177.5 | +77.5 | +3.7% | 2,601,200 |
| 2016/06/10 | 2,050 | 2,200 | 1,995 | 2,100 | +97.5 | +4.9% | 1,376,400 |
| 2016/06/09 | 2,080 | 2,157.5 | 1,882.5 | 2,002.5 | -42.5 | -2.1% | 2,142,800 |
| 2016/06/08 | 1,735 | 2,045 | 1,720 | 2,045 | +350 | +20.6% | 1,292,400 |
| 2016/06/07 | 1,705 | 1,735 | 1,690 | 1,695 | +15 | +0.9% | 110,200 |
| 2016/06/06 | 1,675 | 1,695 | 1,657.5 | 1,680 | -52.5 | -3% | 152,400 |
| 2016/06/03 | 1,700 | 1,745 | 1,657.5 | 1,732.5 | +120 | +7.4% | 322,200 |
| 2016/06/02 | 1,685 | 1,715 | 1,600 | 1,612.5 | -42.5 | -2.6% | 156,200 |
| 2016/06/01 | 1,750 | 1,825 | 1,655 | 1,655 | -40 | -2.4% | 492,800 |
| 2016/05/31 | 1,707.5 | 1,735 | 1,655 | 1,695 | +12.5 | +0.7% | 199,400 |
| 2016/05/30 | 1,612.5 | 1,692.5 | 1,580 | 1,682.5 | +115 | +7.3% | 196,000 |
| 2016/05/27 | 1,570 | 1,607.5 | 1,557.5 | 1,567.5 | -2.5 | -0.2% | 101,400 |
| 2016/05/26 | 1,605 | 1,610 | 1,545 | 1,570 | -52.5 | -3.2% | 140,000 |
| 2016/05/25 | 1,657.5 | 1,665 | 1,602.5 | 1,622.5 | -15 | -0.9% | 129,000 |
| 2016/05/24 | 1,690 | 1,695 | 1,632.5 | 1,637.5 | -70 | -4.1% | 150,600 |
| 2016/05/23 | 1,625 | 1,715 | 1,610 | 1,707.5 | +115 | +7.2% | 284,600 |
| 2016/05/20 | 1,602.5 | 1,632.5 | 1,535 | 1,592.5 | -27.5 | -1.7% | 280,800 |
| 2016/05/19 | 1,690 | 1,700 | 1,602.5 | 1,620 | -25 | -1.5% | 300,600 |
| 2016/05/18 | 1,912.5 | 1,930 | 1,565 | 1,645 | -255 | -13.4% | 769,400 |
| 2016/05/17 | 1,902.5 | 2,030 | 1,877.5 | 1,900 | -27.5 | -1.4% | 512,800 |
| 2016/05/16 | 2,000 | 2,160 | 1,877.5 | 1,927.5 | -177.5 | -8.4% | 985,600 |
| 2016/05/13 | 2,350 | 2,420 | 2,057.5 | 2,105 | -450 | -17.6% | 1,868,000 |
| 2016/05/12 | 2,177.5 | 2,580 | 2,140 | 2,555 | +315 | +14.1% | 3,020,200 |
| 2016/05/11 | 2,025 | 2,270 | 1,992.5 | 2,240 | +237.5 | +11.9% | 1,031,000 |
| 2016/05/10 | 2,050 | 2,085 | 1,960 | 2,002.5 | -32.5 | -1.6% | 339,800 |
| 2016/05/09 | 2,085 | 2,185 | 1,975 | 2,035 | +60 | +3% | 1,122,400 |
| 2016/05/06 | 1,737.5 | 1,975 | 1,717.5 | 1,975 | +307.5 | +18.4% | 986,800 |
| 2016/05/02 | 1,605 | 1,737.5 | 1,577.5 | 1,667.5 | -7.5 | -0.4% | 179,200 |
| 2016/04/28 | 1,707.5 | 1,725 | 1,625 | 1,675 | -42.5 | -2.5% | 97,600 |
| 2016/04/27 | 1,787.5 | 1,797.5 | 1,670 | 1,717.5 | -35 | -2% | 147,000 |
| 2016/04/26 | 1,855 | 1,897.5 | 1,580 | 1,752.5 | -77.5 | -4.2% | 481,800 |
2201～
2250
件表示中 / 2335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 | 25,300円 | -3.9% | -81.3% | 0.00% | 216.24倍 | 1.55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 |
| エコミック | 47,900円 | +9.1% | +159.0% | 2.71% | 19.38倍 | 1.25倍 |
|
給与計算受託。道外企業の受注が主。札幌と中国・青島現法で処理。キャリアバンクの持分会社 |
| ネクストウェア | 17,000円 | -0.3% | - | 0.00% | 215.19倍 | 1.77倍 |
|
ＤＢシステムのアウトソーシングが中心、メーカーに強み。１８年にＯＳＫ日本歌劇団を子会社化 |
| アクシスＩＴＰ | - | - | - | - | - | - |
|
- |
| ＢＴＭ | 76,500円 | +22.5% | +10.5% | 0.00% | 31.69倍 | 3.27倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
市場注目の銘柄
チャート関連のコラム
