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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,123 | 1,140 | 1,106 | 1,137 | +6 | +0.5% | 141,900 |
| 2025/01/20 | 1,124 | 1,143 | 1,119 | 1,131 | +8 | +0.7% | 137,600 |
| 2025/01/17 | 1,081 | 1,126 | 1,073 | 1,123 | +23 | +2.1% | 227,200 |
| 2025/01/16 | 1,118 | 1,118 | 1,090 | 1,100 | -7 | -0.6% | 164,300 |
| 2025/01/15 | 1,087 | 1,124 | 1,080 | 1,107 | +17 | +1.6% | 183,400 |
| 2025/01/14 | 1,090 | 1,118 | 1,080 | 1,090 | -15 | -1.4% | 218,100 |
| 2025/01/10 | 1,077 | 1,123 | 1,066 | 1,105 | +10 | +0.9% | 229,700 |
| 2025/01/09 | 1,045 | 1,107 | 1,030 | 1,095 | +51 | +4.9% | 309,900 |
| 2025/01/08 | 1,050 | 1,051 | 1,031 | 1,044 | -22 | -2.1% | 191,400 |
| 2025/01/07 | 1,026 | 1,066 | 1,015 | 1,066 | +38 | +3.7% | 242,500 |
| 2025/01/06 | 1,023 | 1,031 | 1,010 | 1,028 | +18 | +1.8% | 218,900 |
| 2024/12/30 | 999 | 1,030 | 988 | 1,010 | +9 | +0.9% | 188,200 |
| 2024/12/27 | 1,013 | 1,024 | 993 | 1,001 | +13 | +1.3% | 230,200 |
| 2024/12/26 | 979 | 1,000 | 975 | 988 | +9 | +0.9% | 250,800 |
| 2024/12/25 | 991 | 1,002 | 967 | 979 | -21 | -2.1% | 338,000 |
| 2024/12/24 | 1,002 | 1,017 | 994 | 1,000 | +7 | +0.7% | 230,000 |
| 2024/12/23 | 979 | 997 | 964 | 993 | +25 | +2.6% | 244,900 |
| 2024/12/20 | 1,002 | 1,009 | 966 | 968 | -21 | -2.1% | 372,400 |
| 2024/12/19 | 962 | 991 | 962 | 989 | +5 | +0.5% | 284,200 |
| 2024/12/18 | 969 | 993 | 956 | 984 | ±0 | ±0% | 477,700 |
| 2024/12/17 | 1,000 | 1,003 | 960 | 984 | -33 | -3.2% | 564,700 |
| 2024/12/16 | 1,045 | 1,052 | 1,009 | 1,017 | -28 | -2.7% | 259,000 |
| 2024/12/13 | 1,028 | 1,053 | 1,026 | 1,045 | ±0 | ±0% | 262,500 |
| 2024/12/12 | 1,071 | 1,077 | 1,045 | 1,045 | -28 | -2.6% | 271,900 |
| 2024/12/11 | 1,067 | 1,081 | 1,054 | 1,073 | +5 | +0.5% | 185,200 |
| 2024/12/10 | 1,107 | 1,109 | 1,068 | 1,068 | -42 | -3.8% | 225,600 |
| 2024/12/09 | 1,102 | 1,118 | 1,097 | 1,110 | +8 | +0.7% | 226,400 |
| 2024/12/06 | 1,110 | 1,118 | 1,095 | 1,102 | -27 | -2.4% | 170,400 |
| 2024/12/05 | 1,149 | 1,155 | 1,122 | 1,129 | -2 | -0.2% | 130,400 |
| 2024/12/04 | 1,175 | 1,175 | 1,131 | 1,131 | -49 | -4.2% | 241,000 |
| 2024/12/03 | 1,200 | 1,211 | 1,179 | 1,180 | -6 | -0.5% | 279,400 |
| 2024/12/02 | 1,168 | 1,206 | 1,131 | 1,186 | +27 | +2.3% | 390,300 |
| 2024/11/29 | 1,154 | 1,176 | 1,148 | 1,159 | +5 | +0.4% | 185,900 |
| 2024/11/28 | 1,157 | 1,180 | 1,150 | 1,154 | -12 | -1% | 153,600 |
| 2024/11/27 | 1,150 | 1,167 | 1,126 | 1,166 | -2 | -0.2% | 280,400 |
| 2024/11/26 | 1,155 | 1,173 | 1,126 | 1,168 | -1 | -0.1% | 384,200 |
| 2024/11/25 | 1,142 | 1,185 | 1,140 | 1,169 | +31 | +2.7% | 453,100 |
| 2024/11/22 | 1,141 | 1,149 | 1,074 | 1,138 | -19 | -1.6% | 716,400 |
| 2024/11/21 | 1,158 | 1,173 | 1,152 | 1,157 | -8 | -0.7% | 255,800 |
| 2024/11/20 | 1,200 | 1,207 | 1,158 | 1,165 | -13 | -1.1% | 338,900 |
| 2024/11/19 | 1,174 | 1,215 | 1,147 | 1,178 | +31 | +2.7% | 820,800 |
| 2024/11/18 | 1,157 | 1,179 | 1,104 | 1,147 | +13 | +1.1% | 1,357,800 |
| 2024/11/15 | 1,120 | 1,134 | 1,081 | 1,134 | +150 | +15.2% | 1,635,700 |
| 2024/11/14 | 1,048 | 1,050 | 979 | 984 | -18 | -1.8% | 662,700 |
| 2024/11/13 | 995 | 1,018 | 991 | 1,002 | +8 | +0.8% | 423,600 |
| 2024/11/12 | 1,004 | 1,008 | 993 | 994 | -3 | -0.3% | 249,700 |
| 2024/11/11 | 1,026 | 1,042 | 992 | 997 | -8 | -0.8% | 343,900 |
| 2024/11/08 | 1,002 | 1,017 | 996 | 1,005 | +16 | +1.6% | 282,100 |
| 2024/11/07 | 981 | 1,009 | 980 | 989 | +23 | +2.4% | 384,200 |
| 2024/11/06 | 976 | 985 | 965 | 966 | -10 | -1% | 222,400 |
51～
100
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
