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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 900 | 923 | 898 | 919 | +21 | +2.3% | 220,000 |
| 2024/06/25 | 875 | 899 | 866 | 898 | +23 | +2.6% | 121,100 |
| 2024/06/24 | 889 | 912 | 875 | 875 | -10 | -1.1% | 178,800 |
| 2024/06/21 | 901 | 907 | 884 | 885 | -12 | -1.3% | 168,300 |
| 2024/06/20 | 865 | 904 | 865 | 897 | +35 | +4.1% | 324,100 |
| 2024/06/19 | 850 | 871 | 844 | 862 | +12 | +1.4% | 255,600 |
| 2024/06/18 | 843 | 852 | 830 | 850 | +7 | +0.8% | 169,700 |
| 2024/06/17 | 849 | 865 | 838 | 843 | +8 | +1% | 284,700 |
| 2024/06/14 | 833 | 842 | 820 | 835 | -7 | -0.8% | 295,600 |
| 2024/06/13 | 863 | 865 | 838 | 842 | -21 | -2.4% | 365,200 |
| 2024/06/12 | 881 | 881 | 858 | 863 | -21 | -2.4% | 256,100 |
| 2024/06/11 | 882 | 901 | 878 | 884 | +2 | +0.2% | 190,700 |
| 2024/06/10 | 873 | 892 | 856 | 882 | -4 | -0.5% | 288,700 |
| 2024/06/07 | 866 | 892 | 853 | 886 | +19 | +2.2% | 301,400 |
| 2024/06/06 | 918 | 918 | 867 | 867 | -39 | -4.3% | 535,900 |
| 2024/06/05 | 922 | 922 | 901 | 906 | -22 | -2.4% | 296,700 |
| 2024/06/04 | 908 | 935 | 905 | 928 | +5 | +0.5% | 271,600 |
| 2024/06/03 | 941 | 952 | 923 | 923 | -14 | -1.5% | 279,000 |
| 2024/05/31 | 929 | 948 | 911 | 937 | +7 | +0.8% | 336,700 |
| 2024/05/30 | 967 | 967 | 921 | 930 | -61 | -6.2% | 463,500 |
| 2024/05/29 | 1,046 | 1,059 | 989 | 991 | -83 | -7.7% | 430,100 |
| 2024/05/28 | 1,074 | 1,146 | 1,063 | 1,074 | +36 | +3.5% | 311,200 |
| 2024/05/27 | 1,070 | 1,070 | 1,018 | 1,038 | -42 | -3.9% | 342,700 |
| 2024/05/24 | 1,140 | 1,145 | 1,080 | 1,080 | -84 | -7.2% | 276,400 |
| 2024/05/23 | 1,189 | 1,200 | 1,162 | 1,164 | -33 | -2.8% | 123,700 |
| 2024/05/22 | 1,213 | 1,215 | 1,183 | 1,197 | -16 | -1.3% | 156,300 |
| 2024/05/21 | 1,280 | 1,293 | 1,210 | 1,213 | -71 | -5.5% | 246,900 |
| 2024/05/20 | 1,263 | 1,290 | 1,254 | 1,284 | +24 | +1.9% | 107,400 |
| 2024/05/17 | 1,243 | 1,264 | 1,225 | 1,260 | +1 | +0.1% | 111,900 |
| 2024/05/16 | 1,250 | 1,270 | 1,235 | 1,259 | +17 | +1.4% | 79,100 |
| 2024/05/15 | 1,330 | 1,385 | 1,240 | 1,242 | -158 | -11.3% | 479,100 |
| 2024/05/14 | 1,399 | 1,428 | 1,361 | 1,400 | +7 | +0.5% | 179,300 |
| 2024/05/13 | 1,374 | 1,403 | 1,367 | 1,393 | -25 | -1.8% | 168,700 |
| 2024/05/10 | 1,432 | 1,440 | 1,411 | 1,418 | -13 | -0.9% | 36,800 |
| 2024/05/09 | 1,416 | 1,456 | 1,414 | 1,431 | +15 | +1.1% | 78,300 |
| 2024/05/08 | 1,410 | 1,454 | 1,409 | 1,416 | -22 | -1.5% | 63,600 |
| 2024/05/07 | 1,410 | 1,451 | 1,410 | 1,438 | +47 | +3.4% | 103,900 |
| 2024/05/02 | 1,340 | 1,408 | 1,330 | 1,391 | +80 | +6.1% | 148,100 |
| 2024/05/01 | 1,318 | 1,325 | 1,297 | 1,311 | -9 | -0.7% | 53,500 |
| 2024/04/30 | 1,340 | 1,344 | 1,313 | 1,320 | -20 | -1.5% | 55,600 |
| 2024/04/26 | 1,323 | 1,353 | 1,323 | 1,340 | ±0 | ±0% | 28,500 |
| 2024/04/25 | 1,371 | 1,371 | 1,340 | 1,340 | -58 | -4.1% | 66,200 |
| 2024/04/24 | 1,389 | 1,404 | 1,377 | 1,398 | +21 | +1.5% | 32,600 |
| 2024/04/23 | 1,396 | 1,396 | 1,362 | 1,377 | +5 | +0.4% | 32,100 |
| 2024/04/22 | 1,372 | 1,375 | 1,350 | 1,372 | +17 | +1.3% | 31,100 |
| 2024/04/19 | 1,394 | 1,395 | 1,316 | 1,355 | -37 | -2.7% | 64,300 |
| 2024/04/18 | 1,343 | 1,395 | 1,334 | 1,392 | +38 | +2.8% | 56,100 |
| 2024/04/17 | 1,363 | 1,392 | 1,348 | 1,354 | -9 | -0.7% | 47,900 |
| 2024/04/16 | 1,400 | 1,406 | 1,357 | 1,363 | -40 | -2.9% | 82,600 |
| 2024/04/15 | 1,404 | 1,413 | 1,393 | 1,403 | -20 | -1.4% | 34,800 |
101～
150
件表示中 / 1387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 | 84,100円 | +51.2% | - | 3.09% | 18.00倍 | 2.28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 |
| くふうＣ | 22,000円 | -9.9% | -39.9% | 0.00% | 131.73倍 | 1.23倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| エイチーム | 64,700円 | +4.5% | +64.2% | 3.40% | 21.44倍 | 1.18倍 |
|
スマホゲーム、比較・情報サイト、ＥＣの３本柱。純粋持株会社で、各事業は子会社が展開 |
| ＪＤＳＣ | 92,100円 | +21.5% | - | 0.00% | 84.19倍 | 3.84倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| エニグモ | 30,000円 | +4.8% | +7.9% | 3.33% | 35.63倍 | 1.19倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
市場注目の銘柄
チャート関連のコラム
