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 |
|---|---|---|---|---|---|---|---|
| 2021/04/16 | 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 |
| 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 |
1051～
1100
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
