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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,347 | 1,396 | 1,342 | 1,396 | +47 | +3.5% | 226,600 |
| 2023/12/14 | 1,334 | 1,365 | 1,317 | 1,349 | +25 | +1.9% | 290,000 |
| 2023/12/13 | 1,273 | 1,330 | 1,260 | 1,324 | +77 | +6.2% | 409,500 |
| 2023/12/12 | 1,233 | 1,258 | 1,216 | 1,247 | +30 | +2.5% | 166,800 |
| 2023/12/11 | 1,257 | 1,265 | 1,206 | 1,217 | -39 | -3.1% | 130,300 |
| 2023/12/08 | 1,202 | 1,260 | 1,202 | 1,256 | +29 | +2.4% | 165,700 |
| 2023/12/07 | 1,217 | 1,239 | 1,204 | 1,227 | -20 | -1.6% | 117,600 |
| 2023/12/06 | 1,185 | 1,247 | 1,173 | 1,247 | +78 | +6.7% | 224,900 |
| 2023/12/05 | 1,202 | 1,203 | 1,169 | 1,169 | -58 | -4.7% | 196,300 |
| 2023/12/04 | 1,193 | 1,232 | 1,183 | 1,227 | +27 | +2.3% | 181,900 |
| 2023/12/01 | 1,274 | 1,274 | 1,200 | 1,200 | -78 | -6.1% | 347,700 |
| 2023/11/30 | 1,281 | 1,291 | 1,266 | 1,278 | -9 | -0.7% | 100,400 |
| 2023/11/29 | 1,288 | 1,313 | 1,277 | 1,287 | -19 | -1.5% | 151,500 |
| 2023/11/28 | 1,340 | 1,340 | 1,286 | 1,306 | -34 | -2.5% | 141,800 |
| 2023/11/27 | 1,352 | 1,378 | 1,321 | 1,340 | -13 | -1% | 139,000 |
| 2023/11/24 | 1,295 | 1,361 | 1,295 | 1,353 | +88 | +7% | 251,800 |
| 2023/11/22 | 1,291 | 1,296 | 1,257 | 1,265 | -52 | -3.9% | 150,400 |
| 2023/11/21 | 1,331 | 1,340 | 1,300 | 1,317 | +6 | +0.5% | 87,800 |
| 2023/11/20 | 1,252 | 1,328 | 1,252 | 1,311 | +42 | +3.3% | 119,000 |
| 2023/11/17 | 1,263 | 1,274 | 1,232 | 1,269 | -12 | -0.9% | 100,800 |
| 2023/11/16 | 1,330 | 1,340 | 1,245 | 1,281 | -54 | -4% | 166,600 |
| 2023/11/15 | 1,375 | 1,414 | 1,312 | 1,335 | +50 | +3.9% | 379,100 |
| 2023/11/14 | 1,300 | 1,313 | 1,259 | 1,285 | -28 | -2.1% | 130,000 |
| 2023/11/13 | 1,308 | 1,330 | 1,300 | 1,313 | +1 | +0.1% | 89,100 |
| 2023/11/10 | 1,303 | 1,323 | 1,301 | 1,312 | -21 | -1.6% | 55,900 |
| 2023/11/09 | 1,315 | 1,335 | 1,293 | 1,333 | +27 | +2.1% | 74,800 |
| 2023/11/08 | 1,303 | 1,327 | 1,291 | 1,306 | +4 | +0.3% | 73,600 |
| 2023/11/07 | 1,300 | 1,310 | 1,272 | 1,302 | +2 | +0.2% | 94,700 |
| 2023/11/06 | 1,320 | 1,333 | 1,290 | 1,300 | +23 | +1.8% | 120,300 |
| 2023/11/02 | 1,236 | 1,283 | 1,236 | 1,277 | +55 | +4.5% | 99,900 |
| 2023/11/01 | 1,265 | 1,265 | 1,215 | 1,222 | -13 | -1.1% | 60,000 |
| 2023/10/31 | 1,226 | 1,256 | 1,203 | 1,235 | -10 | -0.8% | 70,900 |
| 2023/10/30 | 1,213 | 1,257 | 1,212 | 1,245 | +10 | +0.8% | 66,200 |
| 2023/10/27 | 1,243 | 1,254 | 1,224 | 1,235 | +3 | +0.2% | 78,800 |
| 2023/10/26 | 1,235 | 1,265 | 1,229 | 1,232 | -37 | -2.9% | 87,100 |
| 2023/10/25 | 1,284 | 1,312 | 1,267 | 1,269 | -15 | -1.2% | 96,500 |
| 2023/10/24 | 1,220 | 1,287 | 1,185 | 1,284 | +91 | +7.6% | 205,100 |
| 2023/10/23 | 1,234 | 1,242 | 1,193 | 1,193 | -56 | -4.5% | 110,700 |
| 2023/10/20 | 1,250 | 1,265 | 1,235 | 1,249 | -36 | -2.8% | 85,100 |
| 2023/10/19 | 1,259 | 1,289 | 1,253 | 1,285 | +11 | +0.9% | 61,000 |
| 2023/10/18 | 1,256 | 1,275 | 1,241 | 1,274 | +3 | +0.2% | 75,700 |
| 2023/10/17 | 1,275 | 1,298 | 1,258 | 1,271 | +9 | +0.7% | 94,000 |
| 2023/10/16 | 1,277 | 1,290 | 1,262 | 1,262 | -42 | -3.2% | 111,800 |
| 2023/10/13 | 1,350 | 1,368 | 1,303 | 1,304 | -73 | -5.3% | 124,100 |
| 2023/10/12 | 1,354 | 1,384 | 1,350 | 1,377 | +11 | +0.8% | 75,000 |
| 2023/10/11 | 1,387 | 1,388 | 1,350 | 1,366 | -24 | -1.7% | 67,700 |
| 2023/10/10 | 1,363 | 1,390 | 1,348 | 1,390 | +26 | +1.9% | 85,300 |
| 2023/10/06 | 1,355 | 1,381 | 1,354 | 1,364 | -21 | -1.5% | 78,900 |
| 2023/10/05 | 1,302 | 1,385 | 1,302 | 1,385 | +88 | +6.8% | 162,300 |
| 2023/10/04 | 1,300 | 1,327 | 1,286 | 1,297 | -52 | -3.9% | 167,100 |
101～
150
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
