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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/07/21 | 1,696 | 1,704 | 1,682 | 1,684 | -16 | -0.9% | 109,700 |
| 2023/07/20 | 1,699 | 1,710 | 1,690 | 1,700 | -1 | -0.1% | 87,000 |
| 2023/07/19 | 1,697 | 1,705 | 1,682 | 1,701 | +14 | +0.8% | 93,800 |
| 2023/07/18 | 1,699 | 1,705 | 1,675 | 1,687 | +9 | +0.5% | 87,300 |
| 2023/07/14 | 1,726 | 1,726 | 1,664 | 1,678 | -38 | -2.2% | 143,000 |
| 2023/07/13 | 1,681 | 1,720 | 1,661 | 1,716 | +44 | +2.6% | 138,400 |
| 2023/07/12 | 1,706 | 1,707 | 1,672 | 1,672 | -33 | -1.9% | 196,600 |
| 2023/07/11 | 1,732 | 1,739 | 1,701 | 1,705 | -10 | -0.6% | 122,000 |
| 2023/07/10 | 1,705 | 1,733 | 1,690 | 1,715 | +2 | +0.1% | 94,800 |
| 2023/07/07 | 1,666 | 1,724 | 1,665 | 1,713 | +18 | +1.1% | 122,500 |
| 2023/07/06 | 1,704 | 1,707 | 1,685 | 1,695 | -19 | -1.1% | 211,900 |
| 2023/07/05 | 1,723 | 1,725 | 1,708 | 1,714 | -20 | -1.2% | 141,300 |
| 2023/07/04 | 1,742 | 1,742 | 1,717 | 1,734 | -28 | -1.6% | 226,800 |
| 2023/07/03 | 1,779 | 1,782 | 1,745 | 1,762 | +4 | +0.2% | 187,800 |
| 2023/06/30 | 1,750 | 1,789 | 1,727 | 1,758 | -17 | -1% | 188,800 |
| 2023/06/29 | 1,779 | 1,779 | 1,750 | 1,775 | +10 | +0.6% | 156,500 |
| 2023/06/28 | 1,742 | 1,765 | 1,723 | 1,765 | +46 | +2.7% | 181,500 |
| 2023/06/27 | 1,740 | 1,748 | 1,706 | 1,719 | -41 | -2.3% | 298,700 |
| 2023/06/26 | 1,787 | 1,803 | 1,754 | 1,760 | -22 | -1.2% | 253,400 |
| 2023/06/23 | 1,823 | 1,826 | 1,767 | 1,782 | -7 | -0.4% | 312,800 |
| 2023/06/22 | 1,859 | 1,863 | 1,788 | 1,789 | -71 | -3.8% | 595,100 |
| 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 |
401～
450
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
