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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 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 |
101～
150
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
