ＡｎｙＭｉｎｄ Ｇｒｏｕｐ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 906 | 910 | 792 | 835 | -95 | -10.2% | 1,224,300 |
| 2025/04/03 | 928 | 950 | 920 | 930 | -43 | -4.4% | 829,700 |
| 2025/04/02 | 994 | 994 | 970 | 973 | -7 | -0.7% | 246,700 |
| 2025/04/01 | 1,021 | 1,021 | 977 | 980 | -45 | -4.4% | 586,000 |
| 2025/03/31 | 1,036 | 1,040 | 1,014 | 1,025 | -35 | -3.3% | 230,700 |
| 2025/03/28 | 1,077 | 1,078 | 1,051 | 1,060 | -16 | -1.5% | 273,700 |
| 2025/03/27 | 1,072 | 1,082 | 1,061 | 1,076 | -15 | -1.4% | 241,600 |
| 2025/03/26 | 1,063 | 1,098 | 1,050 | 1,091 | +32 | +3% | 304,200 |
| 2025/03/25 | 1,060 | 1,088 | 1,052 | 1,059 | +12 | +1.1% | 296,900 |
| 2025/03/24 | 1,056 | 1,073 | 1,044 | 1,047 | +4 | +0.4% | 243,000 |
| 2025/03/21 | 1,040 | 1,053 | 1,034 | 1,043 | -5 | -0.5% | 131,200 |
| 2025/03/19 | 1,031 | 1,065 | 1,030 | 1,048 | -8 | -0.8% | 229,100 |
| 2025/03/18 | 1,072 | 1,085 | 1,054 | 1,056 | ±0 | ±0% | 185,100 |
| 2025/03/17 | 1,055 | 1,086 | 1,051 | 1,056 | +16 | +1.5% | 297,400 |
| 2025/03/14 | 1,046 | 1,057 | 1,017 | 1,040 | -27 | -2.5% | 454,500 |
| 2025/03/13 | 1,057 | 1,076 | 1,046 | 1,067 | +27 | +2.6% | 263,000 |
| 2025/03/12 | 1,015 | 1,069 | 1,009 | 1,040 | +31 | +3.1% | 401,400 |
| 2025/03/11 | 983 | 1,009 | 971 | 1,009 | -4 | -0.4% | 646,900 |
| 2025/03/10 | 1,048 | 1,048 | 1,007 | 1,013 | -13 | -1.3% | 369,900 |
| 2025/03/07 | 1,050 | 1,061 | 1,021 | 1,026 | -43 | -4% | 240,800 |
| 2025/03/06 | 1,069 | 1,080 | 1,049 | 1,069 | +30 | +2.9% | 320,000 |
| 2025/03/05 | 1,059 | 1,068 | 1,024 | 1,039 | -20 | -1.9% | 229,400 |
| 2025/03/04 | 1,060 | 1,061 | 1,014 | 1,059 | -22 | -2% | 382,200 |
| 2025/03/03 | 1,087 | 1,111 | 1,070 | 1,081 | +23 | +2.2% | 322,600 |
| 2025/02/28 | 1,101 | 1,124 | 1,041 | 1,058 | -35 | -3.2% | 464,600 |
| 2025/02/27 | 1,110 | 1,115 | 1,080 | 1,093 | -22 | -2% | 320,300 |
| 2025/02/26 | 1,110 | 1,135 | 1,100 | 1,115 | -15 | -1.3% | 408,400 |
| 2025/02/25 | 1,185 | 1,201 | 1,108 | 1,130 | -82 | -6.8% | 725,100 |
| 2025/02/21 | 1,224 | 1,277 | 1,202 | 1,212 | +10 | +0.8% | 579,700 |
| 2025/02/20 | 1,197 | 1,233 | 1,188 | 1,202 | -1 | -0.1% | 347,700 |
| 2025/02/19 | 1,189 | 1,249 | 1,169 | 1,203 | +8 | +0.7% | 435,300 |
| 2025/02/18 | 1,212 | 1,253 | 1,181 | 1,195 | -47 | -3.8% | 549,800 |
| 2025/02/17 | 1,262 | 1,320 | 1,202 | 1,242 | +70 | +6% | 1,399,900 |
| 2025/02/14 | 1,200 | 1,222 | 1,163 | 1,172 | -28 | -2.3% | 613,700 |
| 2025/02/13 | 1,192 | 1,210 | 1,183 | 1,200 | +18 | +1.5% | 280,700 |
| 2025/02/12 | 1,188 | 1,188 | 1,163 | 1,182 | +11 | +0.9% | 247,900 |
| 2025/02/10 | 1,138 | 1,184 | 1,130 | 1,171 | +33 | +2.9% | 261,600 |
| 2025/02/07 | 1,150 | 1,165 | 1,125 | 1,138 | -7 | -0.6% | 238,000 |
| 2025/02/06 | 1,140 | 1,159 | 1,130 | 1,145 | -2 | -0.2% | 190,900 |
| 2025/02/05 | 1,145 | 1,155 | 1,134 | 1,147 | +2 | +0.2% | 170,900 |
| 2025/02/04 | 1,160 | 1,170 | 1,141 | 1,145 | -19 | -1.6% | 171,200 |
| 2025/02/03 | 1,166 | 1,177 | 1,150 | 1,164 | -14 | -1.2% | 165,300 |
| 2025/01/31 | 1,182 | 1,202 | 1,175 | 1,178 | -13 | -1.1% | 181,600 |
| 2025/01/30 | 1,178 | 1,196 | 1,178 | 1,191 | +7 | +0.6% | 127,400 |
| 2025/01/29 | 1,158 | 1,193 | 1,155 | 1,184 | +14 | +1.2% | 224,500 |
| 2025/01/28 | 1,105 | 1,171 | 1,098 | 1,170 | +49 | +4.4% | 356,700 |
| 2025/01/27 | 1,162 | 1,167 | 1,097 | 1,121 | -42 | -3.6% | 468,800 |
| 2025/01/24 | 1,143 | 1,185 | 1,143 | 1,163 | +27 | +2.4% | 234,000 |
| 2025/01/23 | 1,145 | 1,147 | 1,131 | 1,136 | -11 | -1% | 101,900 |
| 2025/01/22 | 1,142 | 1,154 | 1,135 | 1,147 | +10 | +0.9% | 89,600 |
1～
50
件表示中 / 495件
類似銘柄と比較する
現在ご覧いただいている「ＡｎｙＭｉｎｄ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡｎｙＭｉｎｄ | 83,500円 | +27.7% | +32.0% | 0.00% | 19.20倍 | 3.01倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＥＭシステムズ | 71,100円 | -12.5% | -39.2% | 4.92% | 26.51倍 | 2.39倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| フィックスタース | 148,700円 | +16.3% | +12.8% | 1.21% | 25.24倍 | 7.13倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| コムチュア | 152,700円 | +10.3% | +6.6% | 3.14% | 14.98倍 | 2.81倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| エムティーアイ | 80,000円 | +3.0% | +2.6% | 2.25% | 21.59倍 | 2.87倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
市場注目の銘柄
チャート関連のコラム
