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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,300 | 4,360 | 4,140 | 4,180 | -85 | -2% | 475,900 |
| 2021/03/22 | 4,100 | 4,315 | 4,065 | 4,265 | +150 | +3.6% | 651,800 |
| 2021/03/19 | 4,065 | 4,160 | 4,000 | 4,115 | -60 | -1.4% | 806,500 |
| 2021/03/18 | 4,520 | 4,525 | 4,165 | 4,175 | -275 | -6.2% | 1,093,000 |
| 2021/03/17 | 4,620 | 4,690 | 4,335 | 4,450 | -45 | -1% | 1,249,900 |
| 2021/03/16 | 4,215 | 4,495 | 4,180 | 4,495 | +270 | +6.4% | 1,010,800 |
| 2021/03/15 | 4,025 | 4,235 | 3,960 | 4,225 | +265 | +6.7% | 878,200 |
| 2021/03/12 | 4,070 | 4,150 | 3,895 | 3,960 | -25 | -0.6% | 911,500 |
| 2021/03/11 | 3,655 | 4,020 | 3,655 | 3,985 | +270 | +7.3% | 873,800 |
| 2021/03/10 | 3,785 | 3,835 | 3,635 | 3,715 | ±0 | ±0% | 469,500 |
| 2021/03/09 | 3,575 | 3,735 | 3,365 | 3,715 | +110 | +3.1% | 1,260,300 |
| 2021/03/08 | 4,050 | 4,055 | 3,605 | 3,605 | -290 | -7.4% | 1,199,700 |
| 2021/03/05 | 3,815 | 3,900 | 3,645 | 3,895 | +15 | +0.4% | 776,900 |
| 2021/03/04 | 3,880 | 3,935 | 3,780 | 3,880 | -130 | -3.2% | 567,500 |
| 2021/03/03 | 4,135 | 4,200 | 3,900 | 4,010 | -125 | -3% | 579,600 |
| 2021/03/02 | 4,080 | 4,285 | 4,065 | 4,135 | +160 | +4% | 708,600 |
| 2021/03/01 | 4,155 | 4,180 | 3,930 | 3,975 | -50 | -1.2% | 459,500 |
| 2021/02/26 | 4,110 | 4,270 | 4,005 | 4,025 | -180 | -4.3% | 908,200 |
| 2021/02/25 | 4,370 | 4,410 | 4,195 | 4,205 | -30 | -0.7% | 346,200 |
| 2021/02/24 | 4,225 | 4,400 | 4,140 | 4,235 | -30 | -0.7% | 646,600 |
| 2021/02/22 | 4,535 | 4,545 | 4,200 | 4,265 | -280 | -6.2% | 914,000 |
| 2021/02/19 | 4,420 | 4,660 | 4,390 | 4,545 | +65 | +1.5% | 618,200 |
| 2021/02/18 | 4,525 | 4,590 | 4,380 | 4,480 | -120 | -2.6% | 557,000 |
| 2021/02/17 | 4,685 | 4,730 | 4,540 | 4,600 | -140 | -3% | 506,300 |
| 2021/02/16 | 4,800 | 4,965 | 4,690 | 4,740 | -10 | -0.2% | 885,100 |
| 2021/02/15 | 4,870 | 4,955 | 4,740 | 4,750 | -155 | -3.2% | 820,800 |
| 2021/02/12 | 4,465 | 4,985 | 4,375 | 4,905 | +440 | +9.9% | 1,761,000 |
| 2021/02/10 | 4,690 | 4,730 | 4,420 | 4,465 | -40 | -0.9% | 908,800 |
| 2021/02/09 | 4,545 | 4,780 | 4,380 | 4,505 | -90 | -2% | 1,866,000 |
| 2021/02/08 | 4,230 | 4,670 | 4,190 | 4,595 | +395 | +9.4% | 2,573,100 |
| 2021/02/05 | 4,370 | 4,395 | 4,105 | 4,200 | -190 | -4.3% | 1,667,100 |
| 2021/02/04 | 4,250 | 4,630 | 4,110 | 4,390 | +165 | +3.9% | 6,089,900 |
| 2021/02/03 | 3,795 | 4,225 | 3,735 | 4,225 | +700 | +19.9% | 2,746,100 |
| 2021/02/02 | 3,540 | 3,625 | 3,430 | 3,525 | +105 | +3.1% | 451,500 |
| 2021/02/01 | 3,295 | 3,445 | 3,230 | 3,420 | +75 | +2.2% | 312,800 |
| 2021/01/29 | 3,515 | 3,545 | 3,310 | 3,345 | -140 | -4% | 448,000 |
| 2021/01/28 | 3,500 | 3,580 | 3,450 | 3,485 | -85 | -2.4% | 369,600 |
| 2021/01/27 | 3,635 | 3,710 | 3,565 | 3,570 | -35 | -1% | 306,400 |
| 2021/01/26 | 3,745 | 3,745 | 3,605 | 3,605 | -170 | -4.5% | 371,500 |
| 2021/01/25 | 3,840 | 3,880 | 3,750 | 3,775 | -30 | -0.8% | 354,700 |
| 2021/01/22 | 3,730 | 3,825 | 3,655 | 3,805 | +35 | +0.9% | 440,200 |
| 2021/01/21 | 3,710 | 3,850 | 3,655 | 3,770 | +105 | +2.9% | 493,900 |
| 2021/01/20 | 3,840 | 3,840 | 3,625 | 3,665 | -45 | -1.2% | 525,900 |
| 2021/01/19 | 3,530 | 3,750 | 3,515 | 3,710 | +235 | +6.8% | 561,600 |
| 2021/01/18 | 3,490 | 3,545 | 3,430 | 3,475 | -35 | -1% | 295,000 |
| 2021/01/15 | 3,570 | 3,610 | 3,480 | 3,510 | -25 | -0.7% | 386,000 |
| 2021/01/14 | 3,670 | 3,745 | 3,505 | 3,535 | -65 | -1.8% | 376,100 |
| 2021/01/13 | 3,605 | 3,700 | 3,510 | 3,600 | -50 | -1.4% | 461,300 |
| 2021/01/12 | 3,750 | 3,830 | 3,610 | 3,650 | -165 | -4.3% | 415,800 |
| 2021/01/08 | 3,845 | 3,955 | 3,750 | 3,815 | +70 | +1.9% | 648,800 |
901～
950
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
