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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,850 | 1,878 | 1,821 | 1,860 | +4 | +0.2% | 277,700 |
| 2023/06/20 | 1,899 | 1,923 | 1,836 | 1,856 | +1 | +0.1% | 423,800 |
| 2023/06/19 | 1,827 | 1,949 | 1,812 | 1,855 | +88 | +5% | 1,017,600 |
| 2023/06/16 | 1,806 | 1,824 | 1,763 | 1,767 | +1 | +0.1% | 544,700 |
| 2023/06/15 | 1,811 | 1,811 | 1,760 | 1,766 | -72 | -3.9% | 443,600 |
| 2023/06/14 | 1,876 | 1,876 | 1,823 | 1,838 | -45 | -2.4% | 282,500 |
| 2023/06/13 | 1,945 | 1,945 | 1,870 | 1,883 | -26 | -1.4% | 283,900 |
| 2023/06/12 | 1,830 | 1,915 | 1,825 | 1,909 | +85 | +4.7% | 374,000 |
| 2023/06/09 | 1,830 | 1,853 | 1,807 | 1,824 | -12 | -0.7% | 188,900 |
| 2023/06/08 | 1,825 | 1,859 | 1,803 | 1,836 | ±0 | ±0% | 252,400 |
| 2023/06/07 | 1,941 | 1,941 | 1,831 | 1,836 | -86 | -4.5% | 522,000 |
| 2023/06/06 | 1,962 | 1,967 | 1,899 | 1,922 | -3 | -0.2% | 469,300 |
| 2023/06/05 | 1,799 | 1,934 | 1,785 | 1,925 | +171 | +9.7% | 559,300 |
| 2023/06/02 | 1,781 | 1,781 | 1,708 | 1,754 | -42 | -2.3% | 339,200 |
| 2023/06/01 | 1,790 | 1,806 | 1,777 | 1,796 | -5 | -0.3% | 82,200 |
| 2023/05/31 | 1,867 | 1,868 | 1,788 | 1,801 | -35 | -1.9% | 147,300 |
| 2023/05/30 | 1,793 | 1,844 | 1,774 | 1,836 | +47 | +2.6% | 170,600 |
| 2023/05/29 | 1,762 | 1,792 | 1,724 | 1,789 | +67 | +3.9% | 124,000 |
| 2023/05/26 | 1,731 | 1,743 | 1,717 | 1,722 | -33 | -1.9% | 110,000 |
| 2023/05/25 | 1,769 | 1,769 | 1,725 | 1,755 | -7 | -0.4% | 134,100 |
| 2023/05/24 | 1,791 | 1,832 | 1,762 | 1,762 | -33 | -1.8% | 167,800 |
| 2023/05/23 | 1,871 | 1,881 | 1,788 | 1,795 | -59 | -3.2% | 207,500 |
| 2023/05/22 | 1,880 | 1,880 | 1,824 | 1,854 | -7 | -0.4% | 101,400 |
| 2023/05/19 | 1,843 | 1,884 | 1,812 | 1,861 | +41 | +2.3% | 234,000 |
| 2023/05/18 | 1,884 | 1,890 | 1,797 | 1,820 | -12 | -0.7% | 299,100 |
| 2023/05/17 | 1,759 | 1,887 | 1,758 | 1,832 | +130 | +7.6% | 622,700 |
| 2023/05/16 | 1,845 | 1,849 | 1,702 | 1,702 | -125 | -6.8% | 478,500 |
| 2023/05/15 | 1,786 | 1,828 | 1,761 | 1,827 | +58 | +3.3% | 241,100 |
| 2023/05/12 | 1,770 | 1,805 | 1,758 | 1,769 | +6 | +0.3% | 179,700 |
| 2023/05/11 | 1,776 | 1,794 | 1,760 | 1,763 | +13 | +0.7% | 124,900 |
| 2023/05/10 | 1,770 | 1,783 | 1,747 | 1,750 | -11 | -0.6% | 130,400 |
| 2023/05/09 | 1,708 | 1,774 | 1,708 | 1,761 | +47 | +2.7% | 183,600 |
| 2023/05/08 | 1,680 | 1,719 | 1,677 | 1,714 | +46 | +2.8% | 128,000 |
| 2023/05/02 | 1,676 | 1,676 | 1,638 | 1,668 | +10 | +0.6% | 143,400 |
| 2023/05/01 | 1,702 | 1,709 | 1,647 | 1,658 | -28 | -1.7% | 182,000 |
| 2023/04/28 | 1,674 | 1,686 | 1,644 | 1,686 | +23 | +1.4% | 122,200 |
| 2023/04/27 | 1,631 | 1,670 | 1,630 | 1,663 | +29 | +1.8% | 118,600 |
| 2023/04/26 | 1,696 | 1,698 | 1,634 | 1,634 | -78 | -4.6% | 278,000 |
| 2023/04/25 | 1,700 | 1,723 | 1,689 | 1,712 | +13 | +0.8% | 107,300 |
| 2023/04/24 | 1,709 | 1,736 | 1,693 | 1,699 | -1 | -0.1% | 285,300 |
| 2023/04/21 | 1,769 | 1,777 | 1,700 | 1,700 | -87 | -4.9% | 395,300 |
| 2023/04/20 | 1,796 | 1,807 | 1,772 | 1,787 | +19 | +1.1% | 167,600 |
| 2023/04/19 | 1,799 | 1,813 | 1,754 | 1,768 | -39 | -2.2% | 213,000 |
| 2023/04/18 | 1,753 | 1,836 | 1,751 | 1,807 | +44 | +2.5% | 284,300 |
| 2023/04/17 | 1,805 | 1,813 | 1,750 | 1,763 | -42 | -2.3% | 257,100 |
| 2023/04/14 | 1,822 | 1,826 | 1,786 | 1,805 | +12 | +0.7% | 161,300 |
| 2023/04/13 | 1,780 | 1,813 | 1,765 | 1,793 | -13 | -0.7% | 157,400 |
| 2023/04/12 | 1,786 | 1,815 | 1,757 | 1,806 | +25 | +1.4% | 178,900 |
| 2023/04/11 | 1,788 | 1,818 | 1,761 | 1,781 | +15 | +0.8% | 203,800 |
| 2023/04/10 | 1,804 | 1,825 | 1,765 | 1,766 | -44 | -2.4% | 250,300 |
351～
400
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
