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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 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 |
| 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 |
401～
450
件表示中 / 1586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 | 50,700円 | -17.5% | - | 0.00% | 38.97倍 | 25.30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 |
| ｒａｋｕｍｏ | 135,000円 | +11.7% | +5.6% | 0.67% | 30.32倍 | 4.54倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| クルーズ | 60,500円 | -19.0% | - | 0.00% | - | 0.63倍 |
|
ＩＴ人材派遣サービスが主力。祖業のゲーム事業から撤退しＥＣセレクトショップを育成 |
| 東海ソフト | 158,300円 | +12.0% | +8.1% | 3.60% | 8.84倍 | 1.25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 |
| Ｓ＆Ｊ | 137,800円 | +29.7% | +23.2% | 0.00% | 21.69倍 | 3.81倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
市場注目の銘柄
チャート関連のコラム
