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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
151～
200
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
