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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,385 | 1,395 | 1,335 | 1,349 | -46 | -3.3% | 203,000 |
| 2023/10/02 | 1,445 | 1,455 | 1,395 | 1,395 | -60 | -4.1% | 178,700 |
| 2023/09/29 | 1,463 | 1,479 | 1,447 | 1,455 | -29 | -2% | 93,700 |
| 2023/09/28 | 1,499 | 1,517 | 1,470 | 1,484 | -39 | -2.6% | 76,800 |
| 2023/09/27 | 1,500 | 1,533 | 1,496 | 1,523 | +11 | +0.7% | 59,800 |
| 2023/09/26 | 1,523 | 1,539 | 1,511 | 1,512 | -7 | -0.5% | 58,300 |
| 2023/09/25 | 1,495 | 1,520 | 1,481 | 1,519 | +23 | +1.5% | 68,300 |
| 2023/09/22 | 1,465 | 1,509 | 1,452 | 1,496 | +29 | +2% | 85,200 |
| 2023/09/21 | 1,490 | 1,490 | 1,457 | 1,467 | -26 | -1.7% | 95,000 |
| 2023/09/20 | 1,517 | 1,531 | 1,479 | 1,493 | -45 | -2.9% | 126,200 |
| 2023/09/19 | 1,541 | 1,541 | 1,517 | 1,538 | +15 | +1% | 73,400 |
| 2023/09/15 | 1,532 | 1,545 | 1,516 | 1,523 | -16 | -1% | 107,500 |
| 2023/09/14 | 1,563 | 1,570 | 1,533 | 1,539 | -24 | -1.5% | 73,900 |
| 2023/09/13 | 1,551 | 1,572 | 1,551 | 1,563 | +14 | +0.9% | 71,100 |
| 2023/09/12 | 1,549 | 1,577 | 1,546 | 1,549 | +1 | +0.1% | 47,800 |
| 2023/09/11 | 1,567 | 1,589 | 1,548 | 1,548 | -27 | -1.7% | 48,200 |
| 2023/09/08 | 1,555 | 1,589 | 1,555 | 1,575 | -3 | -0.2% | 55,900 |
| 2023/09/07 | 1,570 | 1,590 | 1,561 | 1,578 | -3 | -0.2% | 71,000 |
| 2023/09/06 | 1,566 | 1,591 | 1,563 | 1,581 | +19 | +1.2% | 96,700 |
| 2023/09/05 | 1,524 | 1,565 | 1,524 | 1,562 | +41 | +2.7% | 103,600 |
| 2023/09/04 | 1,573 | 1,575 | 1,521 | 1,521 | -53 | -3.4% | 130,300 |
| 2023/09/01 | 1,600 | 1,600 | 1,567 | 1,574 | -31 | -1.9% | 87,000 |
| 2023/08/31 | 1,630 | 1,639 | 1,602 | 1,605 | -15 | -0.9% | 79,300 |
| 2023/08/30 | 1,623 | 1,636 | 1,616 | 1,620 | +6 | +0.4% | 83,600 |
| 2023/08/29 | 1,580 | 1,614 | 1,580 | 1,614 | +37 | +2.3% | 66,200 |
| 2023/08/28 | 1,605 | 1,622 | 1,572 | 1,577 | -36 | -2.2% | 71,800 |
| 2023/08/25 | 1,600 | 1,627 | 1,592 | 1,613 | -8 | -0.5% | 40,700 |
| 2023/08/24 | 1,594 | 1,639 | 1,592 | 1,621 | +29 | +1.8% | 119,700 |
| 2023/08/23 | 1,554 | 1,595 | 1,554 | 1,592 | +24 | +1.5% | 70,100 |
| 2023/08/22 | 1,539 | 1,574 | 1,523 | 1,568 | +48 | +3.2% | 110,700 |
| 2023/08/21 | 1,481 | 1,538 | 1,481 | 1,520 | +23 | +1.5% | 96,800 |
| 2023/08/18 | 1,446 | 1,510 | 1,440 | 1,497 | +19 | +1.3% | 162,700 |
| 2023/08/17 | 1,515 | 1,524 | 1,474 | 1,478 | -53 | -3.5% | 182,200 |
| 2023/08/16 | 1,505 | 1,542 | 1,500 | 1,531 | +1 | +0.1% | 138,900 |
| 2023/08/15 | 1,480 | 1,560 | 1,469 | 1,530 | -121 | -7.3% | 463,000 |
| 2023/08/14 | 1,673 | 1,681 | 1,644 | 1,651 | -13 | -0.8% | 151,200 |
| 2023/08/10 | 1,627 | 1,668 | 1,624 | 1,664 | +41 | +2.5% | 91,400 |
| 2023/08/09 | 1,607 | 1,638 | 1,605 | 1,623 | +8 | +0.5% | 96,800 |
| 2023/08/08 | 1,641 | 1,651 | 1,615 | 1,615 | -35 | -2.1% | 88,100 |
| 2023/08/07 | 1,607 | 1,655 | 1,600 | 1,650 | +12 | +0.7% | 104,400 |
| 2023/08/04 | 1,620 | 1,643 | 1,604 | 1,638 | +8 | +0.5% | 95,400 |
| 2023/08/03 | 1,669 | 1,678 | 1,630 | 1,630 | -44 | -2.6% | 157,100 |
| 2023/08/02 | 1,692 | 1,696 | 1,673 | 1,674 | -19 | -1.1% | 60,500 |
| 2023/08/01 | 1,685 | 1,703 | 1,678 | 1,693 | +1 | +0.1% | 71,900 |
| 2023/07/31 | 1,700 | 1,705 | 1,685 | 1,692 | -5 | -0.3% | 76,600 |
| 2023/07/28 | 1,670 | 1,702 | 1,668 | 1,697 | +5 | +0.3% | 98,200 |
| 2023/07/27 | 1,700 | 1,705 | 1,681 | 1,692 | -8 | -0.5% | 68,400 |
| 2023/07/26 | 1,668 | 1,712 | 1,661 | 1,700 | +27 | +1.6% | 129,800 |
| 2023/07/25 | 1,690 | 1,690 | 1,671 | 1,673 | -26 | -1.5% | 109,800 |
| 2023/07/24 | 1,681 | 1,706 | 1,677 | 1,699 | +15 | +0.9% | 107,200 |
151～
200
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
