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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 3,005 | 3,135 | 3,000 | 3,040 | -85 | -2.7% | 303,900 |
| 2021/11/26 | 3,140 | 3,180 | 3,055 | 3,125 | -35 | -1.1% | 310,600 |
| 2021/11/25 | 3,195 | 3,220 | 3,120 | 3,160 | -15 | -0.5% | 310,400 |
| 2021/11/24 | 3,250 | 3,255 | 3,130 | 3,175 | -140 | -4.2% | 366,600 |
| 2021/11/22 | 3,285 | 3,355 | 3,270 | 3,315 | -35 | -1% | 205,500 |
| 2021/11/19 | 3,380 | 3,440 | 3,305 | 3,350 | -55 | -1.6% | 272,200 |
| 2021/11/18 | 3,520 | 3,545 | 3,380 | 3,405 | -115 | -3.3% | 291,100 |
| 2021/11/17 | 3,725 | 3,730 | 3,520 | 3,520 | -145 | -4% | 266,600 |
| 2021/11/16 | 3,695 | 3,755 | 3,635 | 3,665 | -30 | -0.8% | 191,400 |
| 2021/11/15 | 3,470 | 3,700 | 3,465 | 3,695 | +225 | +6.5% | 294,200 |
| 2021/11/12 | 3,570 | 3,575 | 3,350 | 3,470 | +40 | +1.2% | 393,100 |
| 2021/11/11 | 3,420 | 3,485 | 3,355 | 3,430 | -55 | -1.6% | 202,300 |
| 2021/11/10 | 3,555 | 3,575 | 3,465 | 3,485 | -65 | -1.8% | 116,200 |
| 2021/11/09 | 3,610 | 3,650 | 3,540 | 3,550 | +10 | +0.3% | 151,600 |
| 2021/11/08 | 3,600 | 3,605 | 3,520 | 3,540 | -40 | -1.1% | 89,900 |
| 2021/11/05 | 3,550 | 3,600 | 3,505 | 3,580 | +80 | +2.3% | 115,100 |
| 2021/11/04 | 3,570 | 3,635 | 3,490 | 3,500 | +10 | +0.3% | 123,000 |
| 2021/11/02 | 3,545 | 3,600 | 3,490 | 3,490 | -5 | -0.1% | 85,400 |
| 2021/11/01 | 3,480 | 3,560 | 3,480 | 3,495 | +80 | +2.3% | 130,100 |
| 2021/10/29 | 3,470 | 3,485 | 3,385 | 3,415 | -100 | -2.8% | 125,600 |
| 2021/10/28 | 3,450 | 3,515 | 3,420 | 3,515 | +40 | +1.2% | 82,100 |
| 2021/10/27 | 3,515 | 3,545 | 3,445 | 3,475 | -40 | -1.1% | 76,000 |
| 2021/10/26 | 3,515 | 3,540 | 3,475 | 3,515 | +65 | +1.9% | 61,200 |
| 2021/10/25 | 3,430 | 3,475 | 3,385 | 3,450 | -15 | -0.4% | 84,400 |
| 2021/10/22 | 3,390 | 3,505 | 3,385 | 3,465 | +30 | +0.9% | 120,500 |
| 2021/10/21 | 3,550 | 3,560 | 3,435 | 3,435 | -145 | -4.1% | 167,700 |
| 2021/10/20 | 3,720 | 3,720 | 3,580 | 3,580 | -105 | -2.8% | 119,300 |
| 2021/10/19 | 3,650 | 3,690 | 3,640 | 3,685 | +60 | +1.7% | 94,200 |
| 2021/10/18 | 3,725 | 3,725 | 3,600 | 3,625 | -30 | -0.8% | 116,700 |
| 2021/10/15 | 3,585 | 3,655 | 3,550 | 3,655 | +85 | +2.4% | 140,500 |
| 2021/10/14 | 3,505 | 3,590 | 3,480 | 3,570 | +110 | +3.2% | 162,300 |
| 2021/10/13 | 3,555 | 3,585 | 3,460 | 3,460 | -80 | -2.3% | 155,900 |
| 2021/10/12 | 3,655 | 3,660 | 3,535 | 3,540 | -120 | -3.3% | 189,900 |
| 2021/10/11 | 3,610 | 3,675 | 3,480 | 3,660 | +30 | +0.8% | 362,500 |
| 2021/10/08 | 3,545 | 3,640 | 3,520 | 3,630 | +155 | +4.5% | 343,000 |
| 2021/10/07 | 3,410 | 3,550 | 3,385 | 3,475 | +160 | +4.8% | 338,300 |
| 2021/10/06 | 3,385 | 3,495 | 3,280 | 3,315 | ±0 | ±0% | 367,600 |
| 2021/10/05 | 3,330 | 3,385 | 3,185 | 3,315 | -85 | -2.5% | 395,900 |
| 2021/10/04 | 3,555 | 3,570 | 3,390 | 3,400 | -125 | -3.5% | 179,900 |
| 2021/10/01 | 3,500 | 3,590 | 3,485 | 3,525 | -30 | -0.8% | 161,900 |
| 2021/09/30 | 3,595 | 3,595 | 3,455 | 3,555 | -40 | -1.1% | 202,700 |
| 2021/09/29 | 3,550 | 3,625 | 3,540 | 3,595 | -15 | -0.4% | 173,700 |
| 2021/09/28 | 3,730 | 3,730 | 3,585 | 3,610 | -120 | -3.2% | 209,100 |
| 2021/09/27 | 3,745 | 3,855 | 3,710 | 3,730 | ±0 | ±0% | 185,400 |
| 2021/09/24 | 3,690 | 3,730 | 3,620 | 3,730 | +175 | +4.9% | 184,500 |
| 2021/09/22 | 3,625 | 3,650 | 3,555 | 3,555 | -40 | -1.1% | 221,800 |
| 2021/09/21 | 3,560 | 3,650 | 3,550 | 3,595 | -130 | -3.5% | 256,600 |
| 2021/09/17 | 3,685 | 3,770 | 3,685 | 3,725 | +35 | +0.9% | 156,400 |
| 2021/09/16 | 3,835 | 3,835 | 3,655 | 3,690 | -170 | -4.4% | 382,400 |
| 2021/09/15 | 3,895 | 3,940 | 3,845 | 3,860 | -105 | -2.6% | 242,600 |
901～
950
件表示中 / 1556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 | 51,100円 | -17.5% | - | 0.00% | 39.28倍 | 25.50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 |
| ＦＩＸＥＲ | 54,100円 | -41.1% | - | 0.00% | - | 1.45倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| Ｉ Ｃ | 102,300円 | +3.2% | -2.9% | 3.32% | 17.45倍 | 1.24倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| ソフトマックス | 32,400円 | +14.2% | +2.4% | 2.31% | 16.23倍 | 2.22倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| ＰＡＴＨ | 10,300円 | +96.1% | - | 0.00% | 686.67倍 | 3.17倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
市場注目の銘柄
チャート関連のコラム
