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 |
---|---|---|---|---|---|---|---|
2019/06/18 | 1,059 | 1,060 | 1,045 | 1,049 | -20 | -1.9% | 124,000 |
2019/06/17 | 1,076 | 1,099 | 1,050 | 1,069 | -37 | -3.3% | 183,900 |
2019/06/14 | 1,089 | 1,109 | 1,082 | 1,106 | +28 | +2.6% | 30,900 |
2019/06/13 | 1,091 | 1,116 | 1,078 | 1,078 | -7 | -0.6% | 44,900 |
2019/06/12 | 1,082 | 1,100 | 1,065 | 1,085 | +3 | +0.3% | 57,900 |
2019/06/11 | 1,098 | 1,100 | 1,081 | 1,082 | -15 | -1.4% | 41,800 |
2019/06/10 | 1,086 | 1,112 | 1,086 | 1,097 | +12 | +1.1% | 30,900 |
2019/06/07 | 1,100 | 1,100 | 1,070 | 1,085 | -1 | -0.1% | 44,300 |
2019/06/06 | 1,108 | 1,109 | 1,082 | 1,086 | -9 | -0.8% | 25,800 |
2019/06/05 | 1,113 | 1,130 | 1,067 | 1,095 | +12 | +1.1% | 66,900 |
2019/06/04 | 1,102 | 1,102 | 1,071 | 1,083 | -16 | -1.5% | 53,700 |
2019/06/03 | 1,150 | 1,150 | 1,088 | 1,099 | -52 | -4.5% | 56,000 |
2019/05/31 | 1,177 | 1,199 | 1,134 | 1,151 | -50 | -4.2% | 143,300 |
2019/05/30 | 1,272 | 1,289 | 1,196 | 1,201 | -92 | -7.1% | 194,700 |
2019/05/29 | 1,203 | 1,316 | 1,161 | 1,293 | +87 | +7.2% | 412,900 |
2019/05/28 | 1,130 | 1,210 | 1,130 | 1,206 | +88 | +7.9% | 277,100 |
2019/05/27 | 1,122 | 1,137 | 1,098 | 1,118 | -4 | -0.4% | 84,300 |
2019/05/24 | 1,092 | 1,140 | 1,072 | 1,122 | +8 | +0.7% | 109,400 |
2019/05/23 | 1,039 | 1,142 | 1,032 | 1,114 | +76 | +7.3% | 196,300 |
2019/05/22 | 1,040 | 1,040 | 1,005 | 1,038 | -3 | -0.3% | 116,300 |
2019/05/21 | 1,086 | 1,089 | 1,033 | 1,041 | -57 | -5.2% | 116,000 |
2019/05/20 | 1,108 | 1,127 | 1,094 | 1,098 | -12 | -1.1% | 67,800 |
2019/05/17 | 1,145 | 1,163 | 1,101 | 1,110 | -43 | -3.7% | 55,900 |
2019/05/16 | 1,160 | 1,170 | 1,085 | 1,153 | -11 | -0.9% | 100,300 |
2019/05/15 | 1,250 | 1,250 | 1,103 | 1,164 | +24 | +2.1% | 314,500 |
2019/05/14 | 1,075 | 1,157 | 1,071 | 1,140 | +2 | +0.2% | 85,800 |
2019/05/13 | 1,127 | 1,170 | 1,105 | 1,138 | +32 | +2.9% | 158,000 |
2019/05/10 | 1,100 | 1,122 | 1,095 | 1,106 | -6 | -0.5% | 64,400 |
2019/05/09 | 1,102 | 1,124 | 1,096 | 1,112 | +2 | +0.2% | 55,700 |
2019/05/08 | 1,129 | 1,129 | 1,095 | 1,110 | -23 | -2% | 28,200 |
2019/05/07 | 1,105 | 1,139 | 1,080 | 1,133 | +28 | +2.5% | 50,300 |
2019/04/26 | 1,080 | 1,125 | 1,070 | 1,105 | +22 | +2% | 75,500 |
2019/04/25 | 1,089 | 1,100 | 1,080 | 1,083 | -17 | -1.5% | 49,400 |
2019/04/24 | 1,104 | 1,105 | 1,082 | 1,100 | +6 | +0.5% | 55,900 |
2019/04/23 | 1,097 | 1,103 | 1,087 | 1,094 | -6 | -0.5% | 49,100 |
2019/04/22 | 1,123 | 1,125 | 1,090 | 1,100 | -37 | -3.3% | 108,100 |
2019/04/19 | 1,130 | 1,179 | 1,130 | 1,137 | +10 | +0.9% | 100,300 |
2019/04/18 | 1,150 | 1,162 | 1,111 | 1,127 | -43 | -3.7% | 221,100 |
2019/04/17 | 1,292 | 1,309 | 1,167 | 1,170 | +58 | +5.2% | 1,778,400 |
2019/04/16 | 1,092 | 1,145 | 1,087 | 1,112 | +22 | +2% | 87,000 |
2019/04/15 | 1,090 | 1,095 | 1,063 | 1,090 | +8 | +0.7% | 60,700 |
2019/04/12 | 1,091 | 1,107 | 1,080 | 1,082 | -30 | -2.7% | 84,200 |
2019/04/11 | 1,142 | 1,142 | 1,106 | 1,112 | -30 | -2.6% | 60,000 |
2019/04/10 | 1,084 | 1,147 | 1,055 | 1,142 | +43 | +3.9% | 94,500 |
2019/04/09 | 1,131 | 1,133 | 1,085 | 1,099 | -49 | -4.3% | 158,700 |
2019/04/08 | 1,154 | 1,178 | 1,125 | 1,148 | -23 | -2% | 126,000 |
2019/04/05 | 1,189 | 1,197 | 1,131 | 1,171 | -19 | -1.6% | 153,700 |
2019/04/04 | 1,214 | 1,233 | 1,190 | 1,190 | -1 | -0.1% | 256,300 |
2019/04/03 | 1,185 | 1,213 | 1,162 | 1,191 | +13 | +1.1% | 267,200 |
2019/04/02 | 1,158 | 1,178 | 1,119 | 1,178 | +38 | +3.3% | 233,300 |
1201~
1250
件表示中 / 1259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 | 126,000円 | - | - | 2.06% | - | 2.64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 |
ELEMENTS | 82,100円 | +5.7% | - | 0.00% | - | 21.51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 |
eWeLL | 126,500円 | +23.7% | +22.2% | 0.87% | 25.27倍 | 11.20倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
フォーカスS | 115,400円 | +3.2% | +6.5% | 3.29% | 12.19倍 | 1.30倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
ポールHD | 48,200円 | +10.7% | +332.4% | 3.32% | 69.25倍 | 1.27倍 |
|
ゲームなどのデバッグ(不具合検出、調整)・検証、ネット監視が主力、海外主要国に拠点 |
市場注目の銘柄
チャート関連のコラム