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 |
|---|---|---|---|---|---|---|---|
| 2023/09/05 | 960 | 976 | 930 | 975 | +10 | +1% | 115,000 |
| 2023/09/04 | 981 | 981 | 913 | 965 | -23 | -2.3% | 215,300 |
| 2023/09/01 | 1,038 | 1,051 | 973 | 988 | -56 | -5.4% | 135,500 |
| 2023/08/31 | 1,139 | 1,139 | 1,044 | 1,044 | -35 | -3.2% | 62,900 |
| 2023/08/30 | 1,120 | 1,123 | 1,079 | 1,079 | -40 | -3.6% | 57,400 |
| 2023/08/29 | 1,125 | 1,145 | 1,093 | 1,119 | -6 | -0.5% | 63,700 |
| 2023/08/28 | 1,176 | 1,176 | 1,083 | 1,125 | -22 | -1.9% | 35,800 |
| 2023/08/25 | 1,137 | 1,170 | 1,128 | 1,147 | -25 | -2.1% | 15,400 |
| 2023/08/24 | 1,207 | 1,207 | 1,148 | 1,172 | -5 | -0.4% | 20,600 |
| 2023/08/23 | 1,172 | 1,182 | 1,139 | 1,177 | -12 | -1% | 25,700 |
| 2023/08/22 | 1,209 | 1,254 | 1,178 | 1,189 | +10 | +0.8% | 26,900 |
| 2023/08/21 | 1,160 | 1,213 | 1,143 | 1,179 | +19 | +1.6% | 34,900 |
| 2023/08/18 | 1,166 | 1,209 | 1,127 | 1,160 | -31 | -2.6% | 42,100 |
| 2023/08/17 | 1,265 | 1,275 | 1,190 | 1,191 | -56 | -4.5% | 67,600 |
| 2023/08/16 | 1,270 | 1,318 | 1,230 | 1,247 | -53 | -4.1% | 99,900 |
| 2023/08/15 | 1,221 | 1,400 | 1,163 | 1,300 | +199 | +18.1% | 268,900 |
| 2023/08/14 | 1,117 | 1,141 | 1,037 | 1,101 | -8 | -0.7% | 63,900 |
| 2023/08/10 | 1,124 | 1,145 | 1,094 | 1,109 | -37 | -3.2% | 65,000 |
| 2023/08/09 | 1,155 | 1,165 | 1,146 | 1,146 | -12 | -1% | 10,800 |
| 2023/08/08 | 1,184 | 1,198 | 1,155 | 1,158 | -26 | -2.2% | 23,000 |
| 2023/08/07 | 1,218 | 1,218 | 1,158 | 1,184 | -11 | -0.9% | 27,300 |
| 2023/08/04 | 1,140 | 1,195 | 1,140 | 1,195 | +43 | +3.7% | 20,000 |
| 2023/08/03 | 1,126 | 1,177 | 1,126 | 1,152 | +4 | +0.3% | 26,200 |
| 2023/08/02 | 1,192 | 1,195 | 1,133 | 1,148 | -25 | -2.1% | 30,000 |
| 2023/08/01 | 1,190 | 1,200 | 1,148 | 1,173 | -26 | -2.2% | 55,700 |
| 2023/07/31 | 1,221 | 1,241 | 1,188 | 1,199 | +5 | +0.4% | 35,700 |
| 2023/07/28 | 1,234 | 1,246 | 1,167 | 1,194 | -57 | -4.6% | 79,300 |
| 2023/07/27 | 1,319 | 1,324 | 1,248 | 1,251 | -89 | -6.6% | 68,300 |
| 2023/07/26 | 1,284 | 1,373 | 1,256 | 1,340 | +77 | +6.1% | 60,200 |
| 2023/07/25 | 1,287 | 1,287 | 1,250 | 1,263 | -24 | -1.9% | 46,700 |
| 2023/07/24 | 1,290 | 1,317 | 1,275 | 1,287 | -16 | -1.2% | 44,500 |
| 2023/07/21 | 1,341 | 1,344 | 1,289 | 1,303 | -38 | -2.8% | 60,600 |
| 2023/07/20 | 1,389 | 1,389 | 1,320 | 1,341 | -53 | -3.8% | 48,400 |
| 2023/07/19 | 1,415 | 1,425 | 1,345 | 1,394 | -18 | -1.3% | 34,800 |
| 2023/07/18 | 1,422 | 1,437 | 1,381 | 1,412 | -36 | -2.5% | 30,700 |
| 2023/07/14 | 1,430 | 1,470 | 1,410 | 1,448 | +50 | +3.6% | 48,200 |
| 2023/07/13 | 1,418 | 1,425 | 1,366 | 1,398 | -12 | -0.9% | 70,100 |
| 2023/07/12 | 1,469 | 1,494 | 1,395 | 1,410 | -42 | -2.9% | 43,700 |
| 2023/07/11 | 1,446 | 1,500 | 1,430 | 1,452 | -14 | -1% | 45,700 |
| 2023/07/10 | 1,500 | 1,519 | 1,419 | 1,466 | +15 | +1% | 87,700 |
| 2023/07/07 | 1,344 | 1,475 | 1,344 | 1,451 | +80 | +5.8% | 141,000 |
| 2023/07/06 | 1,386 | 1,487 | 1,329 | 1,371 | -34 | -2.4% | 146,300 |
| 2023/07/05 | 1,455 | 1,469 | 1,368 | 1,405 | -58 | -4% | 122,900 |
| 2023/07/04 | 1,450 | 1,503 | 1,401 | 1,463 | +10 | +0.7% | 132,700 |
| 2023/07/03 | 1,560 | 1,587 | 1,433 | 1,453 | -55 | -3.6% | 280,800 |
| 2023/06/30 | 1,280 | 1,529 | 1,279 | 1,508 | +198 | +15.1% | 713,000 |
| 2023/06/29 | 1,214 | 1,368 | 1,214 | 1,310 | +120 | +10.1% | 427,900 |
| 2023/06/28 | 1,180 | 1,223 | 1,165 | 1,190 | +37 | +3.2% | 91,000 |
| 2023/06/27 | 1,142 | 1,173 | 1,102 | 1,153 | +9 | +0.8% | 86,200 |
| 2023/06/26 | 1,122 | 1,197 | 1,104 | 1,144 | -19 | -1.6% | 114,000 |
451～
500
件表示中 / 560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 | 56,500円 | - | - | 0.35% | 37.52倍 | 2.05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 |
| テラスカイ | 270,800円 | - | - | 0.00% | 25.64倍 | 3.16倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| アイネス | 165,700円 | - | - | 3.62% | 12.31倍 | 0.88倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| トヨクモ | 302,000円 | - | - | 0.66% | 30.08倍 | 10.87倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| マーベラス | 52,500円 | - | - | 2.29% | 22.72倍 | 1.21倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
市場注目の銘柄
チャート関連のコラム
