ミンカブ・ジ・インフォノイドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,485 | 3,570 | 3,385 | 3,405 | -140 | -3.9% | 439,900 |
| 2021/08/18 | 3,305 | 3,545 | 3,245 | 3,545 | +215 | +6.5% | 466,900 |
| 2021/08/17 | 3,380 | 3,425 | 3,320 | 3,330 | -15 | -0.4% | 280,800 |
| 2021/08/16 | 3,425 | 3,475 | 3,300 | 3,345 | -110 | -3.2% | 408,400 |
| 2021/08/13 | 3,330 | 3,545 | 3,260 | 3,455 | +75 | +2.2% | 1,297,400 |
| 2021/08/12 | 3,535 | 3,540 | 3,380 | 3,380 | -205 | -5.7% | 466,400 |
| 2021/08/11 | 3,635 | 3,700 | 3,565 | 3,585 | -30 | -0.8% | 241,100 |
| 2021/08/10 | 3,500 | 3,630 | 3,465 | 3,615 | +105 | +3% | 244,900 |
| 2021/08/06 | 3,450 | 3,535 | 3,430 | 3,510 | +40 | +1.2% | 246,700 |
| 2021/08/05 | 3,615 | 3,665 | 3,435 | 3,470 | -140 | -3.9% | 431,000 |
| 2021/08/04 | 3,640 | 3,675 | 3,585 | 3,610 | -65 | -1.8% | 193,700 |
| 2021/08/03 | 3,660 | 3,740 | 3,630 | 3,675 | -45 | -1.2% | 276,600 |
| 2021/08/02 | 3,850 | 3,900 | 3,685 | 3,720 | -165 | -4.2% | 433,000 |
| 2021/07/30 | 3,905 | 3,940 | 3,785 | 3,885 | -90 | -2.3% | 667,100 |
| 2021/07/29 | 3,750 | 3,980 | 3,725 | 3,975 | +255 | +6.9% | 591,800 |
| 2021/07/28 | 3,835 | 3,950 | 3,720 | 3,720 | -115 | -3% | 647,100 |
| 2021/07/27 | 3,840 | 4,000 | 3,765 | 3,835 | +250 | +7% | 1,313,300 |
| 2021/07/26 | 3,685 | 3,700 | 3,550 | 3,585 | -30 | -0.8% | 249,800 |
| 2021/07/21 | 3,580 | 3,695 | 3,580 | 3,615 | +85 | +2.4% | 505,000 |
| 2021/07/20 | 3,615 | 3,685 | 3,525 | 3,530 | -115 | -3.2% | 644,000 |
| 2021/07/19 | 3,715 | 3,735 | 3,615 | 3,645 | -140 | -3.7% | 360,400 |
| 2021/07/16 | 3,760 | 3,845 | 3,710 | 3,785 | -40 | -1% | 259,600 |
| 2021/07/15 | 3,905 | 3,920 | 3,815 | 3,825 | -135 | -3.4% | 304,400 |
| 2021/07/14 | 3,850 | 3,990 | 3,830 | 3,960 | +65 | +1.7% | 264,000 |
| 2021/07/13 | 3,875 | 4,005 | 3,850 | 3,895 | -15 | -0.4% | 434,800 |
| 2021/07/12 | 3,815 | 3,910 | 3,730 | 3,910 | +180 | +4.8% | 396,800 |
| 2021/07/09 | 3,545 | 3,745 | 3,540 | 3,730 | +130 | +3.6% | 617,900 |
| 2021/07/08 | 3,670 | 3,680 | 3,565 | 3,600 | -90 | -2.4% | 409,300 |
| 2021/07/07 | 3,655 | 3,760 | 3,650 | 3,690 | -45 | -1.2% | 403,900 |
| 2021/07/06 | 3,800 | 3,845 | 3,690 | 3,735 | -60 | -1.6% | 317,300 |
| 2021/07/05 | 3,805 | 3,880 | 3,790 | 3,795 | +5 | +0.1% | 323,600 |
| 2021/07/02 | 3,705 | 3,830 | 3,695 | 3,790 | +55 | +1.5% | 391,900 |
| 2021/07/01 | 3,835 | 3,850 | 3,700 | 3,735 | -135 | -3.5% | 552,800 |
| 2021/06/30 | 3,880 | 3,945 | 3,825 | 3,870 | -30 | -0.8% | 382,400 |
| 2021/06/29 | 4,035 | 4,055 | 3,885 | 3,900 | -125 | -3.1% | 451,000 |
| 2021/06/28 | 4,075 | 4,120 | 4,010 | 4,025 | -55 | -1.3% | 224,900 |
| 2021/06/25 | 4,075 | 4,130 | 4,020 | 4,080 | +25 | +0.6% | 269,600 |
| 2021/06/24 | 4,075 | 4,140 | 4,040 | 4,055 | -40 | -1% | 226,800 |
| 2021/06/23 | 4,170 | 4,235 | 4,080 | 4,095 | -75 | -1.8% | 321,600 |
| 2021/06/22 | 4,115 | 4,215 | 4,080 | 4,170 | +115 | +2.8% | 434,900 |
| 2021/06/21 | 4,010 | 4,125 | 4,000 | 4,055 | -65 | -1.6% | 493,700 |
| 2021/06/18 | 4,215 | 4,325 | 4,105 | 4,120 | -100 | -2.4% | 605,200 |
| 2021/06/17 | 4,395 | 4,435 | 4,180 | 4,220 | -230 | -5.2% | 882,200 |
| 2021/06/16 | 4,340 | 4,490 | 4,325 | 4,450 | +45 | +1% | 494,300 |
| 2021/06/15 | 4,450 | 4,490 | 4,295 | 4,405 | -5 | -0.1% | 791,000 |
| 2021/06/14 | 4,155 | 4,420 | 4,030 | 4,410 | +260 | +6.3% | 1,198,500 |
| 2021/06/11 | 4,230 | 4,580 | 4,135 | 4,150 | -60 | -1.4% | 1,970,100 |
| 2021/06/10 | 4,045 | 4,210 | 4,030 | 4,210 | +150 | +3.7% | 582,300 |
| 2021/06/09 | 4,000 | 4,100 | 3,915 | 4,060 | +40 | +1% | 477,100 |
| 2021/06/08 | 4,080 | 4,145 | 4,015 | 4,020 | -70 | -1.7% | 329,900 |
801～
850
件表示中 / 1388件
類似銘柄と比較する
現在ご覧いただいている「ミンカブ」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 |
|---|---|---|---|---|---|---|---|---|
| ミンカブ | 85,700円 | +51.2% | - | 3.03% | 18.34倍 | 2.32倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| オートサーバー | 180,600円 | +6.1% | +13.9% | 3.49% | 8.71倍 | 1.15倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
| エニグモ | 30,200円 | +4.8% | +7.9% | 3.31% | 35.87倍 | 1.20倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
| エイチーム | 64,800円 | +4.5% | +64.2% | 3.40% | 21.48倍 | 1.17倍 |
|
スマホゲーム、比較・情報サイト、ＥＣの３本柱。純粋持株会社で、各事業は子会社が展開 |
| ＥＬＥＭＥＮＴＳ | 52,100円 | +26.3% | - | 0.00% | - | 6.77倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
市場注目の銘柄
チャート関連のコラム
