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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/27 | 1,084 | 1,159 | 1,080 | 1,115 | +1 | +0.1% | 435,400 |
| 2024/06/26 | 1,144 | 1,144 | 1,111 | 1,114 | -34 | -3% | 121,800 |
| 2024/06/25 | 1,136 | 1,165 | 1,126 | 1,148 | +26 | +2.3% | 269,300 |
| 2024/06/24 | 1,083 | 1,124 | 1,081 | 1,122 | +41 | +3.8% | 337,800 |
| 2024/06/21 | 1,055 | 1,085 | 1,053 | 1,081 | +27 | +2.6% | 153,400 |
| 2024/06/20 | 1,046 | 1,059 | 1,046 | 1,054 | +4 | +0.4% | 40,900 |
| 2024/06/19 | 1,050 | 1,065 | 1,047 | 1,050 | +7 | +0.7% | 70,600 |
| 2024/06/18 | 1,062 | 1,070 | 1,043 | 1,043 | -27 | -2.5% | 87,800 |
| 2024/06/17 | 1,051 | 1,072 | 1,038 | 1,070 | +10 | +0.9% | 72,800 |
| 2024/06/14 | 1,038 | 1,069 | 1,014 | 1,060 | -8 | -0.7% | 159,000 |
| 2024/06/13 | 1,057 | 1,078 | 1,052 | 1,068 | +1 | +0.1% | 135,400 |
| 2024/06/12 | 1,064 | 1,085 | 1,052 | 1,067 | +3 | +0.3% | 67,400 |
| 2024/06/11 | 1,065 | 1,095 | 1,053 | 1,064 | +17 | +1.6% | 196,100 |
| 2024/06/10 | 1,057 | 1,064 | 1,038 | 1,047 | -12 | -1.1% | 92,000 |
| 2024/06/07 | 1,018 | 1,064 | 1,017 | 1,059 | +11 | +1% | 88,000 |
| 2024/06/06 | 1,076 | 1,076 | 1,032 | 1,048 | -3 | -0.3% | 277,900 |
| 2024/06/05 | 1,049 | 1,070 | 1,038 | 1,051 | +11 | +1.1% | 283,200 |
| 2024/06/04 | 983 | 1,048 | 983 | 1,040 | +77 | +8% | 384,800 |
| 2024/06/03 | 982 | 984 | 960 | 963 | -12 | -1.2% | 114,700 |
| 2024/05/31 | 958 | 982 | 945 | 975 | +32 | +3.4% | 123,000 |
| 2024/05/30 | 960 | 969 | 925 | 943 | -32 | -3.3% | 299,200 |
| 2024/05/29 | 1,041 | 1,054 | 972 | 975 | -79 | -7.5% | 453,300 |
| 2024/05/28 | 1,026 | 1,072 | 1,026 | 1,054 | +40 | +3.9% | 286,700 |
| 2024/05/27 | 1,047 | 1,047 | 992 | 1,014 | -26 | -2.5% | 316,900 |
| 2024/05/24 | 1,019 | 1,068 | 1,010 | 1,040 | -9 | -0.9% | 212,600 |
| 2024/05/23 | 1,015 | 1,068 | 996 | 1,049 | +43 | +4.3% | 272,300 |
| 2024/05/22 | 1,023 | 1,027 | 986 | 1,006 | -41 | -3.9% | 493,900 |
| 2024/05/21 | 1,055 | 1,093 | 1,047 | 1,047 | -18 | -1.7% | 466,700 |
| 2024/05/20 | 984 | 1,076 | 977 | 1,065 | +83 | +8.5% | 593,000 |
| 2024/05/17 | 1,005 | 1,010 | 973 | 982 | -27 | -2.7% | 248,500 |
| 2024/05/16 | 1,025 | 1,027 | 988 | 1,009 | -17 | -1.7% | 347,500 |
| 2024/05/15 | 1,117 | 1,130 | 997 | 1,026 | -31 | -2.9% | 908,600 |
201～
250
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
