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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/05/14 | 1,060 | 1,063 | 1,042 | 1,057 | +1 | +0.1% | 202,100 |
| 2024/05/13 | 1,027 | 1,065 | 1,021 | 1,056 | +36 | +3.5% | 241,000 |
| 2024/05/10 | 1,039 | 1,045 | 1,013 | 1,020 | -7 | -0.7% | 151,300 |
| 2024/05/09 | 1,057 | 1,059 | 1,013 | 1,027 | -33 | -3.1% | 126,000 |
| 2024/05/08 | 1,064 | 1,075 | 1,056 | 1,060 | -10 | -0.9% | 90,800 |
| 2024/05/07 | 1,048 | 1,089 | 1,046 | 1,070 | +52 | +5.1% | 163,700 |
| 2024/05/02 | 1,056 | 1,072 | 1,017 | 1,018 | -38 | -3.6% | 99,900 |
| 2024/05/01 | 1,091 | 1,093 | 1,050 | 1,056 | -17 | -1.6% | 127,700 |
| 2024/04/30 | 1,050 | 1,075 | 1,050 | 1,073 | +40 | +3.9% | 180,500 |
| 2024/04/26 | 1,040 | 1,045 | 1,012 | 1,033 | -4 | -0.4% | 87,000 |
| 2024/04/25 | 1,050 | 1,063 | 1,023 | 1,037 | -4 | -0.4% | 99,500 |
| 2024/04/24 | 1,051 | 1,072 | 1,037 | 1,041 | -16 | -1.5% | 132,200 |
| 2024/04/23 | 1,033 | 1,070 | 1,006 | 1,057 | +34 | +3.3% | 574,600 |
| 2024/04/22 | 1,025 | 1,030 | 1,007 | 1,023 | +15 | +1.5% | 35,600 |
| 2024/04/19 | 1,010 | 1,027 | 968 | 1,008 | -12 | -1.2% | 132,900 |
| 2024/04/18 | 998 | 1,030 | 991 | 1,020 | +22 | +2.2% | 102,700 |
| 2024/04/17 | 1,038 | 1,043 | 987 | 998 | -22 | -2.2% | 167,600 |
| 2024/04/16 | 1,039 | 1,059 | 1,006 | 1,020 | -32 | -3% | 90,700 |
| 2024/04/15 | 1,018 | 1,052 | 1,016 | 1,052 | +49 | +4.9% | 84,500 |
| 2024/04/12 | 1,018 | 1,028 | 990 | 1,003 | -30 | -2.9% | 96,500 |
| 2024/04/11 | 1,030 | 1,046 | 1,002 | 1,033 | -7 | -0.7% | 104,400 |
| 2024/04/10 | 1,055 | 1,068 | 1,034 | 1,040 | -5 | -0.5% | 104,100 |
| 2024/04/09 | 1,045 | 1,060 | 1,036 | 1,045 | -5 | -0.5% | 67,600 |
| 2024/04/08 | 1,040 | 1,068 | 1,035 | 1,050 | +9 | +0.9% | 66,800 |
| 2024/04/05 | 1,041 | 1,059 | 1,033 | 1,041 | -11 | -1% | 148,600 |
| 2024/04/04 | 1,054 | 1,067 | 1,045 | 1,052 | -2 | -0.2% | 123,800 |
| 2024/04/03 | 1,032 | 1,067 | 1,032 | 1,054 | +14 | +1.3% | 170,900 |
| 2024/04/02 | 1,117 | 1,129 | 1,036 | 1,040 | -71 | -6.4% | 388,800 |
| 2024/04/01 | 1,125 | 1,137 | 1,095 | 1,111 | -23 | -2% | 90,700 |
| 2024/03/29 | 1,088 | 1,139 | 1,075 | 1,134 | +73 | +6.9% | 208,400 |
| 2024/03/28 | 1,060 | 1,101 | 1,051 | 1,061 | -7 | -0.7% | 50,600 |
| 2024/03/27 | 1,077 | 1,119 | 1,062 | 1,068 | -39 | -3.5% | 153,900 |
| 2024/03/26 | 1,016 | 1,120 | 1,016 | 1,107 | +92 | +9.1% | 264,700 |
| 2024/03/25 | 1,007 | 1,045 | 1,001 | 1,015 | +9 | +0.9% | 75,200 |
| 2024/03/22 | 1,004 | 1,022 | 990 | 1,006 | -11 | -1.1% | 110,800 |
| 2024/03/21 | 1,050 | 1,057 | 1,010 | 1,017 | -7 | -0.7% | 88,700 |
301～
350
件表示中 / 590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 | 77,300円 | +9.0% | -49.3% | 0.26% | 51.12倍 | 2.87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 |
| ＷＯＷＯＷ | 167,900円 | -0.2% | -49.9% | 1.79% | 59.48倍 | 0.70倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| グローセキュ | 308,500円 | +25.0% | +39.6% | 1.06% | 32.76倍 | 15.08倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| 学研ＨＤ | 105,400円 | +7.8% | +4.3% | 2.47% | 12.47倍 | 0.84倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| プレイド | 111,900円 | +23.5% | +552.2% | 0.00% | 45.86倍 | 11.78倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
市場注目の銘柄
チャート関連のコラム
