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 |
|---|---|---|---|---|---|---|---|
| 2021/05/21 | 3,735 | 3,975 | 3,730 | 3,970 | +260 | +7% | 1,843,800 |
| 2021/05/20 | 3,365 | 3,735 | 3,365 | 3,710 | +290 | +8.5% | 1,264,700 |
| 2021/05/19 | 3,335 | 3,465 | 3,285 | 3,420 | +20 | +0.6% | 1,029,800 |
| 2021/05/18 | 3,230 | 3,520 | 3,160 | 3,400 | +180 | +5.6% | 1,606,500 |
| 2021/05/17 | 3,775 | 3,840 | 3,150 | 3,220 | -205 | -6% | 2,267,800 |
| 2021/05/14 | 3,380 | 3,445 | 3,240 | 3,425 | +185 | +5.7% | 763,000 |
| 2021/05/13 | 3,220 | 3,400 | 3,150 | 3,240 | -50 | -1.5% | 730,200 |
| 2021/05/12 | 3,515 | 3,600 | 3,175 | 3,290 | -105 | -3.1% | 1,288,500 |
| 2021/05/11 | 3,520 | 3,535 | 3,350 | 3,395 | -175 | -4.9% | 451,300 |
| 2021/05/10 | 3,535 | 3,595 | 3,465 | 3,570 | +35 | +1% | 510,700 |
| 2021/05/07 | 3,635 | 3,650 | 3,535 | 3,535 | -75 | -2.1% | 495,300 |
| 2021/05/06 | 3,690 | 3,740 | 3,565 | 3,610 | -165 | -4.4% | 621,100 |
| 2021/04/30 | 3,850 | 3,865 | 3,775 | 3,775 | -130 | -3.3% | 333,900 |
| 2021/04/28 | 3,995 | 4,010 | 3,880 | 3,905 | -150 | -3.7% | 338,700 |
| 2021/04/27 | 4,040 | 4,080 | 3,965 | 4,055 | +45 | +1.1% | 386,100 |
| 2021/04/26 | 3,865 | 4,025 | 3,760 | 4,010 | +140 | +3.6% | 462,900 |
| 2021/04/23 | 3,890 | 4,025 | 3,865 | 3,870 | -70 | -1.8% | 382,900 |
| 2021/04/22 | 4,105 | 4,115 | 3,885 | 3,940 | -95 | -2.4% | 586,700 |
| 2021/04/21 | 4,080 | 4,140 | 4,035 | 4,035 | -135 | -3.2% | 349,400 |
| 2021/04/20 | 4,205 | 4,245 | 4,120 | 4,170 | -105 | -2.5% | 419,700 |
| 2021/04/19 | 4,250 | 4,435 | 4,230 | 4,275 | +115 | +2.8% | 830,600 |
| 2021/04/16 | 4,070 | 4,170 | 4,055 | 4,160 | +50 | +1.2% | 323,200 |
| 2021/04/15 | 4,140 | 4,160 | 4,095 | 4,110 | -75 | -1.8% | 211,500 |
| 2021/04/14 | 4,185 | 4,220 | 4,125 | 4,185 | +20 | +0.5% | 198,700 |
| 2021/04/13 | 4,115 | 4,205 | 4,115 | 4,165 | +20 | +0.5% | 268,000 |
| 2021/04/12 | 4,320 | 4,355 | 4,120 | 4,145 | -155 | -3.6% | 567,600 |
| 2021/04/09 | 4,260 | 4,310 | 4,170 | 4,300 | +85 | +2% | 585,000 |
| 2021/04/08 | 4,150 | 4,315 | 4,120 | 4,215 | +45 | +1.1% | 479,100 |
| 2021/04/07 | 4,260 | 4,305 | 4,170 | 4,170 | -60 | -1.4% | 419,400 |
| 2021/04/06 | 4,375 | 4,410 | 4,200 | 4,230 | -205 | -4.6% | 537,500 |
| 2021/04/05 | 4,570 | 4,580 | 4,375 | 4,435 | -65 | -1.4% | 351,900 |
| 2021/04/02 | 4,570 | 4,610 | 4,420 | 4,500 | -35 | -0.8% | 697,800 |
| 2021/04/01 | 4,500 | 4,730 | 4,445 | 4,535 | +125 | +2.8% | 1,473,100 |
| 2021/03/31 | 4,400 | 4,425 | 4,330 | 4,410 | +80 | +1.8% | 551,300 |
| 2021/03/30 | 4,285 | 4,435 | 4,270 | 4,330 | +45 | +1.1% | 669,700 |
| 2021/03/29 | 4,445 | 4,475 | 4,240 | 4,285 | -95 | -2.2% | 842,000 |
| 2021/03/26 | 4,180 | 4,385 | 4,130 | 4,380 | +290 | +7.1% | 997,500 |
| 2021/03/25 | 4,155 | 4,210 | 4,030 | 4,090 | -135 | -3.2% | 431,000 |
| 2021/03/24 | 4,180 | 4,280 | 4,060 | 4,225 | +45 | +1.1% | 581,200 |
| 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 |
951～
1000
件表示中 / 1477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 | 42,500円 | +6.9% | - | 0.00% | - | 1.15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 |
| クルーズ | 49,200円 | +5.1% | - | 0.00% | - | 0.49倍 |
|
ＩＴ人材派遣サービスが主力事業。ゲームやＥＣセレクトショップ等ネットサービスも扱う |
| チームスピリト | 38,600円 | +13.1% | - | 0.00% | 60.60倍 | 5.18倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ハンモック | 145,000円 | +10.7% | -3.2% | 2.07% | 11.27倍 | 2.58倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
| ＢＢＤＩ | 101,100円 | +13.9% | +27.8% | 0.00% | 28.78倍 | 4.83倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
市場注目の銘柄
チャート関連のコラム
