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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 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 |
| 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 |
251～
300
件表示中 / 1388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 | 85,700円 | +51.2% | - | 3.03% | 18.34倍 | 2.32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 |
| オートサーバー | 180,600円 | +6.1% | +13.9% | 3.49% | 8.71倍 | 1.15倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
| エニグモ | 30,200円 | +4.8% | +7.9% | 3.31% | 35.87倍 | 1.20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 |
| エイチーム | 64,800円 | +4.5% | +64.2% | 3.40% | 21.48倍 | 1.17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 |
| ＥＬＥＭＥＮＴＳ | 52,100円 | +26.3% | - | 0.00% | - | 6.77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 |
市場注目の銘柄
チャート関連のコラム
