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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 4,005 | 4,035 | 3,945 | 3,965 | -75 | -1.9% | 187,800 |
| 2021/09/13 | 4,110 | 4,120 | 3,980 | 4,040 | -85 | -2.1% | 258,700 |
| 2021/09/10 | 3,955 | 4,145 | 3,945 | 4,125 | +140 | +3.5% | 373,800 |
| 2021/09/09 | 3,975 | 4,050 | 3,950 | 3,985 | -50 | -1.2% | 157,400 |
| 2021/09/08 | 4,095 | 4,095 | 3,980 | 4,035 | -70 | -1.7% | 200,300 |
| 2021/09/07 | 4,120 | 4,160 | 4,060 | 4,105 | +5 | +0.1% | 165,700 |
| 2021/09/06 | 4,105 | 4,130 | 4,010 | 4,100 | +130 | +3.3% | 276,000 |
| 2021/09/03 | 4,040 | 4,100 | 3,930 | 3,970 | -50 | -1.2% | 523,800 |
| 2021/09/02 | 4,240 | 4,240 | 4,015 | 4,020 | -225 | -5.3% | 422,100 |
| 2021/09/01 | 4,120 | 4,260 | 4,085 | 4,245 | +130 | +3.2% | 441,400 |
| 2021/08/31 | 4,065 | 4,125 | 4,015 | 4,115 | +20 | +0.5% | 272,000 |
| 2021/08/30 | 4,030 | 4,125 | 4,005 | 4,095 | +135 | +3.4% | 404,300 |
| 2021/08/27 | 3,980 | 4,005 | 3,820 | 3,960 | -90 | -2.2% | 513,100 |
| 2021/08/26 | 3,915 | 4,130 | 3,915 | 4,050 | +155 | +4% | 951,400 |
| 2021/08/25 | 3,780 | 3,940 | 3,760 | 3,895 | +130 | +3.5% | 534,400 |
| 2021/08/24 | 3,685 | 3,785 | 3,655 | 3,765 | +85 | +2.3% | 416,500 |
| 2021/08/23 | 3,475 | 3,685 | 3,465 | 3,680 | +240 | +7% | 568,200 |
| 2021/08/20 | 3,370 | 3,500 | 3,370 | 3,440 | +35 | +1% | 371,200 |
| 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 |
951～
1000
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
