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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,487 | 1,497 | 1,439 | 1,454 | -44 | -2.9% | 166,700 |
| 2024/01/11 | 1,492 | 1,512 | 1,468 | 1,498 | -1 | -0.1% | 128,800 |
| 2024/01/10 | 1,534 | 1,534 | 1,497 | 1,499 | -26 | -1.7% | 145,500 |
| 2024/01/09 | 1,493 | 1,532 | 1,490 | 1,525 | +28 | +1.9% | 127,600 |
| 2024/01/05 | 1,515 | 1,540 | 1,495 | 1,497 | -41 | -2.7% | 134,500 |
| 2024/01/04 | 1,480 | 1,538 | 1,470 | 1,538 | +32 | +2.1% | 228,700 |
| 2023/12/29 | 1,520 | 1,531 | 1,482 | 1,506 | -10 | -0.7% | 240,400 |
| 2023/12/28 | 1,512 | 1,527 | 1,484 | 1,516 | -22 | -1.4% | 171,100 |
| 2023/12/27 | 1,458 | 1,543 | 1,450 | 1,538 | +109 | +7.6% | 388,100 |
| 2023/12/26 | 1,435 | 1,443 | 1,407 | 1,429 | -8 | -0.6% | 225,400 |
| 2023/12/25 | 1,389 | 1,438 | 1,389 | 1,437 | +59 | +4.3% | 296,200 |
| 2023/12/22 | 1,344 | 1,385 | 1,342 | 1,378 | +33 | +2.5% | 136,800 |
| 2023/12/21 | 1,326 | 1,356 | 1,323 | 1,345 | -11 | -0.8% | 94,500 |
| 2023/12/20 | 1,367 | 1,382 | 1,352 | 1,356 | -24 | -1.7% | 121,400 |
| 2023/12/19 | 1,361 | 1,381 | 1,346 | 1,380 | +2 | +0.1% | 103,500 |
| 2023/12/18 | 1,400 | 1,406 | 1,352 | 1,378 | -18 | -1.3% | 225,700 |
| 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 |
301～
350
件表示中 / 1475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 | 44,400円 | +6.9% | - | 0.00% | - | 1.20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 |
| ＰＡＴＨ | 9,100円 | +28.5% | - | 0.00% | - | 4.93倍 |
|
経営陣刷新。自社ブランド化粧品・健康器具の通販事業、再生医療事業等３事業体制で再建急ぐ |
| サイトリ細研 | 74,700円 | -92.0% | - | 0.00% | - | 3.14倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| ドーン | 199,600円 | +5.3% | +3.8% | 1.10% | 15.34倍 | 2.35倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| ハンモック | 150,900円 | +10.7% | -3.2% | 1.99% | 11.73倍 | 2.68倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
市場注目の銘柄
チャート関連のコラム
