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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,221 | 1,400 | 1,163 | 1,300 | +199 | +18.1% | 268,900 |
| 2023/08/14 | 1,117 | 1,141 | 1,037 | 1,101 | -8 | -0.7% | 63,900 |
| 2023/08/10 | 1,124 | 1,145 | 1,094 | 1,109 | -37 | -3.2% | 65,000 |
| 2023/08/09 | 1,155 | 1,165 | 1,146 | 1,146 | -12 | -1% | 10,800 |
| 2023/08/08 | 1,184 | 1,198 | 1,155 | 1,158 | -26 | -2.2% | 23,000 |
| 2023/08/07 | 1,218 | 1,218 | 1,158 | 1,184 | -11 | -0.9% | 27,300 |
| 2023/08/04 | 1,140 | 1,195 | 1,140 | 1,195 | +43 | +3.7% | 20,000 |
| 2023/08/03 | 1,126 | 1,177 | 1,126 | 1,152 | +4 | +0.3% | 26,200 |
| 2023/08/02 | 1,192 | 1,195 | 1,133 | 1,148 | -25 | -2.1% | 30,000 |
| 2023/08/01 | 1,190 | 1,200 | 1,148 | 1,173 | -26 | -2.2% | 55,700 |
| 2023/07/31 | 1,221 | 1,241 | 1,188 | 1,199 | +5 | +0.4% | 35,700 |
| 2023/07/28 | 1,234 | 1,246 | 1,167 | 1,194 | -57 | -4.6% | 79,300 |
| 2023/07/27 | 1,319 | 1,324 | 1,248 | 1,251 | -89 | -6.6% | 68,300 |
| 2023/07/26 | 1,284 | 1,373 | 1,256 | 1,340 | +77 | +6.1% | 60,200 |
| 2023/07/25 | 1,287 | 1,287 | 1,250 | 1,263 | -24 | -1.9% | 46,700 |
| 2023/07/24 | 1,290 | 1,317 | 1,275 | 1,287 | -16 | -1.2% | 44,500 |
| 2023/07/21 | 1,341 | 1,344 | 1,289 | 1,303 | -38 | -2.8% | 60,600 |
| 2023/07/20 | 1,389 | 1,389 | 1,320 | 1,341 | -53 | -3.8% | 48,400 |
| 2023/07/19 | 1,415 | 1,425 | 1,345 | 1,394 | -18 | -1.3% | 34,800 |
| 2023/07/18 | 1,422 | 1,437 | 1,381 | 1,412 | -36 | -2.5% | 30,700 |
| 2023/07/14 | 1,430 | 1,470 | 1,410 | 1,448 | +50 | +3.6% | 48,200 |
| 2023/07/13 | 1,418 | 1,425 | 1,366 | 1,398 | -12 | -0.9% | 70,100 |
| 2023/07/12 | 1,469 | 1,494 | 1,395 | 1,410 | -42 | -2.9% | 43,700 |
| 2023/07/11 | 1,446 | 1,500 | 1,430 | 1,452 | -14 | -1% | 45,700 |
| 2023/07/10 | 1,500 | 1,519 | 1,419 | 1,466 | +15 | +1% | 87,700 |
| 2023/07/07 | 1,344 | 1,475 | 1,344 | 1,451 | +80 | +5.8% | 141,000 |
| 2023/07/06 | 1,386 | 1,487 | 1,329 | 1,371 | -34 | -2.4% | 146,300 |
| 2023/07/05 | 1,455 | 1,469 | 1,368 | 1,405 | -58 | -4% | 122,900 |
| 2023/07/04 | 1,450 | 1,503 | 1,401 | 1,463 | +10 | +0.7% | 132,700 |
| 2023/07/03 | 1,560 | 1,587 | 1,433 | 1,453 | -55 | -3.6% | 280,800 |
| 2023/06/30 | 1,280 | 1,529 | 1,279 | 1,508 | +198 | +15.1% | 713,000 |
| 2023/06/29 | 1,214 | 1,368 | 1,214 | 1,310 | +120 | +10.1% | 427,900 |
| 2023/06/28 | 1,180 | 1,223 | 1,165 | 1,190 | +37 | +3.2% | 91,000 |
| 2023/06/27 | 1,142 | 1,173 | 1,102 | 1,153 | +9 | +0.8% | 86,200 |
| 2023/06/26 | 1,122 | 1,197 | 1,104 | 1,144 | -19 | -1.6% | 114,000 |
| 2023/06/23 | 1,213 | 1,213 | 1,090 | 1,163 | -39 | -3.2% | 255,300 |
| 2023/06/22 | 1,170 | 1,228 | 1,140 | 1,202 | +30 | +2.6% | 508,300 |
| 2023/06/21 | 1,035 | 1,238 | 1,030 | 1,172 | +157 | +15.5% | 1,032,200 |
| 2023/06/20 | 950 | 1,022 | 937 | 1,015 | +80 | +8.6% | 238,400 |
| 2023/06/19 | 910 | 944 | 900 | 935 | +35 | +3.9% | 144,500 |
| 2023/06/16 | 890 | 903 | 881 | 900 | +19 | +2.2% | 76,700 |
| 2023/06/15 | 908 | 908 | 870 | 881 | -14 | -1.6% | 65,200 |
| 2023/06/14 | 920 | 925 | 889 | 895 | -29 | -3.1% | 75,100 |
| 2023/06/13 | 921 | 937 | 910 | 924 | +7 | +0.8% | 74,300 |
| 2023/06/12 | 906 | 933 | 906 | 917 | +22 | +2.5% | 83,000 |
| 2023/06/09 | 896 | 904 | 887 | 895 | -9 | -1% | 87,600 |
| 2023/06/08 | 917 | 927 | 893 | 904 | -18 | -2% | 109,300 |
| 2023/06/07 | 952 | 952 | 915 | 922 | -30 | -3.2% | 72,100 |
| 2023/06/06 | 940 | 963 | 928 | 952 | +10 | +1.1% | 58,900 |
| 2023/06/05 | 972 | 972 | 940 | 942 | -24 | -2.5% | 67,300 |
401～
450
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 | 76,900円 | +27.7% | +32.0% | 0.00% | 17.68倍 | 2.77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 | 66,700円 | -12.5% | -39.2% | 5.25% | 24.87倍 | 2.24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 | 131,100円 | +16.3% | +12.8% | 1.37% | 22.25倍 | 6.29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 | 138,300円 | +10.3% | +6.6% | 3.47% | 13.57倍 | 2.55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 | 72,700円 | +3.0% | +2.6% | 2.48% | 19.62倍 | 2.61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
