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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,230 | 1,276 | 1,208 | 1,260 | -14 | -1.1% | 314,200 |
| 2024/09/06 | 1,291 | 1,311 | 1,244 | 1,274 | -29 | -2.2% | 236,700 |
| 2024/09/05 | 1,215 | 1,304 | 1,204 | 1,303 | +58 | +4.7% | 299,200 |
| 2024/09/04 | 1,245 | 1,300 | 1,221 | 1,245 | -60 | -4.6% | 504,600 |
| 2024/09/03 | 1,297 | 1,311 | 1,280 | 1,305 | -22 | -1.7% | 311,200 |
| 2024/09/02 | 1,340 | 1,356 | 1,315 | 1,327 | -4 | -0.3% | 335,300 |
| 2024/08/30 | 1,313 | 1,331 | 1,300 | 1,331 | +20 | +1.5% | 223,600 |
| 2024/08/29 | 1,310 | 1,342 | 1,290 | 1,311 | +14 | +1.1% | 268,800 |
| 2024/08/28 | 1,315 | 1,318 | 1,263 | 1,297 | -28 | -2.1% | 392,000 |
| 2024/08/27 | 1,345 | 1,376 | 1,309 | 1,325 | -95 | -6.7% | 818,000 |
| 2024/08/26 | 1,345 | 1,440 | 1,332 | 1,420 | +105 | +8% | 786,000 |
| 2024/08/23 | 1,298 | 1,339 | 1,297 | 1,315 | +18 | +1.4% | 421,700 |
| 2024/08/22 | 1,286 | 1,316 | 1,273 | 1,297 | -7 | -0.5% | 322,500 |
| 2024/08/21 | 1,287 | 1,328 | 1,287 | 1,304 | -1 | -0.1% | 340,100 |
| 2024/08/20 | 1,277 | 1,322 | 1,275 | 1,305 | +44 | +3.5% | 520,100 |
| 2024/08/19 | 1,288 | 1,308 | 1,261 | 1,261 | -40 | -3.1% | 440,000 |
| 2024/08/16 | 1,290 | 1,308 | 1,266 | 1,301 | +61 | +4.9% | 762,200 |
| 2024/08/15 | 1,358 | 1,359 | 1,190 | 1,240 | +109 | +9.6% | 1,620,000 |
| 2024/08/14 | 1,135 | 1,146 | 1,098 | 1,131 | +33 | +3% | 424,400 |
| 2024/08/13 | 1,036 | 1,101 | 1,036 | 1,098 | +76 | +7.4% | 287,000 |
| 2024/08/09 | 993 | 1,062 | 993 | 1,022 | +44 | +4.5% | 241,100 |
| 2024/08/08 | 941 | 1,003 | 927 | 978 | +22 | +2.3% | 168,100 |
| 2024/08/07 | 938 | 1,008 | 916 | 956 | +3 | +0.3% | 184,000 |
| 2024/08/06 | 952 | 1,050 | 936 | 953 | +43 | +4.7% | 221,300 |
| 2024/08/05 | 937 | 959 | 850 | 910 | -102 | -10.1% | 283,700 |
| 2024/08/02 | 1,019 | 1,045 | 981 | 1,012 | -66 | -6.1% | 414,300 |
| 2024/08/01 | 1,144 | 1,157 | 1,071 | 1,078 | -76 | -6.6% | 306,800 |
| 2024/07/31 | 1,150 | 1,154 | 1,116 | 1,154 | +4 | +0.3% | 115,800 |
| 2024/07/30 | 1,149 | 1,162 | 1,123 | 1,150 | -6 | -0.5% | 92,900 |
| 2024/07/29 | 1,152 | 1,171 | 1,150 | 1,156 | +11 | +1% | 72,200 |
| 2024/07/26 | 1,178 | 1,198 | 1,145 | 1,145 | -3 | -0.3% | 116,700 |
| 2024/07/25 | 1,126 | 1,162 | 1,119 | 1,148 | -8 | -0.7% | 142,800 |
| 2024/07/24 | 1,151 | 1,170 | 1,150 | 1,156 | -5 | -0.4% | 78,300 |
| 2024/07/23 | 1,169 | 1,195 | 1,151 | 1,161 | +42 | +3.8% | 123,400 |
| 2024/07/22 | 1,160 | 1,164 | 1,119 | 1,119 | -50 | -4.3% | 199,000 |
| 2024/07/19 | 1,163 | 1,172 | 1,145 | 1,169 | -24 | -2% | 225,000 |
| 2024/07/18 | 1,233 | 1,246 | 1,184 | 1,193 | -70 | -5.5% | 327,200 |
| 2024/07/17 | 1,260 | 1,279 | 1,243 | 1,263 | +32 | +2.6% | 318,200 |
| 2024/07/16 | 1,225 | 1,244 | 1,220 | 1,231 | +12 | +1% | 166,400 |
| 2024/07/12 | 1,169 | 1,237 | 1,160 | 1,219 | +61 | +5.3% | 345,000 |
| 2024/07/11 | 1,178 | 1,178 | 1,143 | 1,158 | -11 | -0.9% | 89,900 |
| 2024/07/10 | 1,160 | 1,170 | 1,143 | 1,169 | -5 | -0.4% | 235,800 |
| 2024/07/09 | 1,200 | 1,230 | 1,166 | 1,174 | -40 | -3.3% | 345,800 |
| 2024/07/08 | 1,211 | 1,227 | 1,202 | 1,214 | +5 | +0.4% | 206,600 |
| 2024/07/05 | 1,203 | 1,224 | 1,196 | 1,209 | +4 | +0.3% | 187,100 |
| 2024/07/04 | 1,189 | 1,214 | 1,176 | 1,205 | +39 | +3.3% | 299,800 |
| 2024/07/03 | 1,089 | 1,166 | 1,089 | 1,166 | +75 | +6.9% | 206,200 |
| 2024/07/02 | 1,081 | 1,098 | 1,075 | 1,091 | +3 | +0.3% | 65,900 |
| 2024/07/01 | 1,137 | 1,138 | 1,086 | 1,088 | -42 | -3.7% | 225,100 |
| 2024/06/28 | 1,130 | 1,138 | 1,111 | 1,130 | +15 | +1.3% | 129,600 |
51～
100
件表示中 / 408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 | 113,800円 | +46.8% | +234.4% | 0.00% | 42.99倍 | 4.49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 |
| ＷＮＩウェザー | 582,000円 | +5.7% | +13.7% | 2.41% | 23.85倍 | 3.27倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| ブロドリーフ | 69,900円 | +15.7% | - | 0.29% | 499.29倍 | 2.75倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| ミロク情報 | 195,000円 | +3.5% | +7.0% | 2.82% | 13.15倍 | 2.16倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| インテージＨＤ | 161,800円 | +7.5% | +7.3% | 2.78% | 16.67倍 | 1.92倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
市場注目の銘柄
チャート関連のコラム
