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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,362 | 1,397 | 1,345 | 1,345 | ±0 | ±0% | 200,500 |
| 2024/02/22 | 1,298 | 1,345 | 1,277 | 1,345 | +73 | +5.7% | 258,600 |
| 2024/02/21 | 1,327 | 1,333 | 1,272 | 1,272 | -41 | -3.1% | 186,700 |
| 2024/02/20 | 1,299 | 1,370 | 1,278 | 1,313 | +58 | +4.6% | 408,400 |
| 2024/02/19 | 1,264 | 1,283 | 1,233 | 1,255 | -8 | -0.6% | 209,400 |
| 2024/02/16 | 1,262 | 1,316 | 1,257 | 1,263 | -1 | -0.1% | 212,700 |
| 2024/02/15 | 1,366 | 1,409 | 1,263 | 1,264 | -95 | -7% | 197,800 |
| 2024/02/14 | 1,268 | 1,410 | 1,263 | 1,359 | -89 | -6.1% | 595,800 |
| 2024/02/13 | 1,361 | 1,453 | 1,361 | 1,448 | +90 | +6.6% | 232,600 |
| 2024/02/09 | 1,344 | 1,386 | 1,343 | 1,358 | +8 | +0.6% | 97,000 |
| 2024/02/08 | 1,350 | 1,361 | 1,335 | 1,350 | -8 | -0.6% | 41,400 |
| 2024/02/07 | 1,385 | 1,395 | 1,354 | 1,358 | -19 | -1.4% | 78,200 |
| 2024/02/06 | 1,398 | 1,399 | 1,361 | 1,377 | -10 | -0.7% | 54,800 |
| 2024/02/05 | 1,371 | 1,402 | 1,365 | 1,387 | +15 | +1.1% | 68,600 |
| 2024/02/02 | 1,363 | 1,400 | 1,363 | 1,372 | +1 | +0.1% | 46,000 |
| 2024/02/01 | 1,382 | 1,391 | 1,364 | 1,371 | -20 | -1.4% | 102,800 |
| 2024/01/31 | 1,425 | 1,425 | 1,386 | 1,391 | -37 | -2.6% | 120,400 |
| 2024/01/30 | 1,426 | 1,461 | 1,415 | 1,428 | -3 | -0.2% | 95,000 |
| 2024/01/29 | 1,460 | 1,468 | 1,431 | 1,431 | -19 | -1.3% | 89,700 |
| 2024/01/26 | 1,396 | 1,458 | 1,376 | 1,450 | +69 | +5% | 136,000 |
| 2024/01/25 | 1,383 | 1,400 | 1,358 | 1,381 | -18 | -1.3% | 83,000 |
| 2024/01/24 | 1,385 | 1,409 | 1,383 | 1,399 | +8 | +0.6% | 69,500 |
| 2024/01/23 | 1,448 | 1,448 | 1,389 | 1,391 | -32 | -2.2% | 85,800 |
| 2024/01/22 | 1,414 | 1,431 | 1,407 | 1,423 | +4 | +0.3% | 50,700 |
| 2024/01/19 | 1,408 | 1,445 | 1,400 | 1,419 | +11 | +0.8% | 66,600 |
| 2024/01/18 | 1,394 | 1,420 | 1,386 | 1,408 | +16 | +1.1% | 68,300 |
| 2024/01/17 | 1,414 | 1,448 | 1,386 | 1,392 | -34 | -2.4% | 158,500 |
| 2024/01/16 | 1,479 | 1,542 | 1,420 | 1,426 | -43 | -2.9% | 246,800 |
| 2024/01/15 | 1,469 | 1,479 | 1,444 | 1,469 | +15 | +1% | 119,300 |
| 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 |
351～
400
件表示中 / 1554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 | 50,500円 | -17.5% | - | 0.00% | 37.86倍 | 24.57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 |
| 昭文社ＨＤ | 41,700円 | +6.3% | -26.2% | 1.20% | 151.64倍 | 0.58倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。地図情報活用した新事業模索 |
| 東海ソフト | 153,900円 | +12.0% | +8.1% | 3.70% | 8.59倍 | 1.22倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| スカラ | 42,400円 | -22.5% | - | 3.89% | 13.63倍 | 1.69倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| 情報戦略 | 71,900円 | - | - | 0.00% | 28.53倍 | 4.27倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
市場注目の銘柄
チャート関連のコラム
