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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
51～
100
件表示中 / 526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 | 57,100円 | +9.0% | -49.3% | 0.35% | 38.12倍 | 2.08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 |
| アイネス | 169,000円 | +6.0% | +13.6% | 3.55% | 12.55倍 | 0.90倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| フリービット | 147,600円 | +1.8% | -13.1% | 2.03% | 12.86倍 | 2.47倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| ＵＬＳ－Ｇ | 551,000円 | +20.4% | +17.5% | 1.29% | 15.54倍 | 3.10倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ダイナミクマ | 144,300円 | - | - | - | - | 3.82倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
