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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 991 | 992 | 972 | 976 | -14 | -1.4% | 117,300 |
| 2024/11/01 | 987 | 1,005 | 977 | 990 | -8 | -0.8% | 167,900 |
| 2024/10/31 | 1,000 | 1,005 | 986 | 998 | -7 | -0.7% | 173,200 |
| 2024/10/30 | 1,006 | 1,013 | 992 | 1,005 | +1 | +0.1% | 300,800 |
| 2024/10/29 | 1,014 | 1,025 | 999 | 1,004 | +20 | +2% | 448,600 |
| 2024/10/28 | 986 | 1,005 | 965 | 984 | +51 | +5.5% | 396,600 |
| 2024/10/25 | 955 | 959 | 930 | 933 | -27 | -2.8% | 215,100 |
| 2024/10/24 | 967 | 983 | 958 | 960 | -7 | -0.7% | 195,000 |
| 2024/10/23 | 996 | 1,004 | 965 | 967 | -41 | -4.1% | 249,700 |
| 2024/10/22 | 1,039 | 1,039 | 998 | 1,008 | -31 | -3% | 244,300 |
| 2024/10/21 | 1,034 | 1,051 | 1,018 | 1,039 | +5 | +0.5% | 206,600 |
| 2024/10/18 | 1,025 | 1,045 | 1,020 | 1,034 | -5 | -0.5% | 173,700 |
| 2024/10/17 | 1,025 | 1,046 | 1,011 | 1,039 | +5 | +0.5% | 218,400 |
| 2024/10/16 | 1,035 | 1,064 | 1,032 | 1,034 | -6 | -0.6% | 270,500 |
| 2024/10/15 | 1,091 | 1,113 | 1,036 | 1,040 | -26 | -2.4% | 256,500 |
| 2024/10/11 | 1,100 | 1,100 | 1,065 | 1,066 | -4 | -0.4% | 183,300 |
| 2024/10/10 | 1,110 | 1,110 | 1,060 | 1,070 | -40 | -3.6% | 293,000 |
| 2024/10/09 | 1,111 | 1,142 | 1,099 | 1,110 | -1 | -0.1% | 201,600 |
| 2024/10/08 | 1,105 | 1,114 | 1,079 | 1,111 | -4 | -0.4% | 243,600 |
| 2024/10/07 | 1,151 | 1,151 | 1,115 | 1,115 | -19 | -1.7% | 244,100 |
| 2024/10/04 | 1,157 | 1,174 | 1,127 | 1,134 | -30 | -2.6% | 180,400 |
| 2024/10/03 | 1,200 | 1,200 | 1,148 | 1,164 | -6 | -0.5% | 287,900 |
| 2024/10/02 | 1,203 | 1,217 | 1,164 | 1,170 | -69 | -5.6% | 297,000 |
| 2024/10/01 | 1,255 | 1,268 | 1,239 | 1,239 | -12 | -1% | 111,000 |
| 2024/09/30 | 1,264 | 1,278 | 1,232 | 1,251 | -47 | -3.6% | 247,600 |
| 2024/09/27 | 1,292 | 1,306 | 1,278 | 1,298 | +8 | +0.6% | 140,800 |
| 2024/09/26 | 1,298 | 1,312 | 1,275 | 1,290 | +10 | +0.8% | 184,100 |
| 2024/09/25 | 1,306 | 1,323 | 1,280 | 1,280 | +4 | +0.3% | 149,100 |
| 2024/09/24 | 1,301 | 1,314 | 1,276 | 1,276 | -5 | -0.4% | 192,000 |
| 2024/09/20 | 1,320 | 1,326 | 1,274 | 1,281 | -19 | -1.5% | 154,700 |
| 2024/09/19 | 1,280 | 1,310 | 1,272 | 1,300 | +50 | +4% | 160,000 |
| 2024/09/18 | 1,295 | 1,295 | 1,239 | 1,250 | -28 | -2.2% | 165,200 |
| 2024/09/17 | 1,272 | 1,285 | 1,232 | 1,278 | -5 | -0.4% | 196,600 |
| 2024/09/13 | 1,320 | 1,326 | 1,279 | 1,283 | -35 | -2.7% | 182,900 |
| 2024/09/12 | 1,300 | 1,321 | 1,285 | 1,318 | +61 | +4.9% | 263,200 |
| 2024/09/11 | 1,314 | 1,314 | 1,242 | 1,257 | -43 | -3.3% | 252,200 |
| 2024/09/10 | 1,266 | 1,305 | 1,256 | 1,300 | +40 | +3.2% | 180,900 |
| 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 |
101～
150
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
