ｍｏｎｏＡＩ ｔｅｃｈｎｏｌｏｇｙ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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,176 | 1,197 | 1,153 | 1,170 | -15 | -1.3% | 166,200 |
| 2023/07/18 | 1,110 | 1,209 | 1,110 | 1,185 | +73 | +6.6% | 410,800 |
| 2023/07/14 | 1,121 | 1,146 | 1,098 | 1,112 | +8 | +0.7% | 212,800 |
| 2023/07/13 | 1,107 | 1,114 | 1,072 | 1,104 | +6 | +0.5% | 199,200 |
| 2023/07/12 | 1,147 | 1,155 | 1,090 | 1,098 | -65 | -5.6% | 422,400 |
| 2023/07/11 | 1,190 | 1,197 | 1,160 | 1,163 | -25 | -2.1% | 218,100 |
| 2023/07/10 | 1,185 | 1,228 | 1,182 | 1,188 | +8 | +0.7% | 256,600 |
| 2023/07/07 | 1,152 | 1,215 | 1,152 | 1,180 | -1 | -0.1% | 393,600 |
| 2023/07/06 | 1,160 | 1,209 | 1,138 | 1,181 | -5 | -0.4% | 379,900 |
| 2023/07/05 | 1,194 | 1,211 | 1,177 | 1,186 | -19 | -1.6% | 198,400 |
| 2023/07/04 | 1,194 | 1,205 | 1,168 | 1,205 | +3 | +0.2% | 342,500 |
| 2023/07/03 | 1,192 | 1,230 | 1,170 | 1,202 | +20 | +1.7% | 388,500 |
| 2023/06/30 | 1,193 | 1,193 | 1,166 | 1,182 | -16 | -1.3% | 220,600 |
| 2023/06/29 | 1,214 | 1,217 | 1,161 | 1,198 | +10 | +0.8% | 328,200 |
| 2023/06/28 | 1,182 | 1,201 | 1,128 | 1,188 | +36 | +3.1% | 591,700 |
| 2023/06/27 | 1,180 | 1,180 | 1,110 | 1,152 | -46 | -3.8% | 588,500 |
| 2023/06/26 | 1,258 | 1,267 | 1,197 | 1,198 | -81 | -6.3% | 521,400 |
| 2023/06/23 | 1,299 | 1,328 | 1,255 | 1,279 | -34 | -2.6% | 513,800 |
| 2023/06/22 | 1,447 | 1,450 | 1,307 | 1,313 | -74 | -5.3% | 866,700 |
| 2023/06/21 | 1,400 | 1,415 | 1,385 | 1,387 | -27 | -1.9% | 289,700 |
| 2023/06/20 | 1,475 | 1,484 | 1,406 | 1,414 | -31 | -2.1% | 334,600 |
| 2023/06/19 | 1,425 | 1,461 | 1,401 | 1,445 | +23 | +1.6% | 271,800 |
| 2023/06/16 | 1,428 | 1,463 | 1,413 | 1,422 | +32 | +2.3% | 252,700 |
| 2023/06/15 | 1,450 | 1,456 | 1,390 | 1,390 | -86 | -5.8% | 280,300 |
| 2023/06/14 | 1,541 | 1,541 | 1,470 | 1,476 | -53 | -3.5% | 261,400 |
| 2023/06/13 | 1,560 | 1,618 | 1,527 | 1,529 | -30 | -1.9% | 495,600 |
| 2023/06/12 | 1,500 | 1,565 | 1,494 | 1,559 | +49 | +3.2% | 249,300 |
| 2023/06/09 | 1,530 | 1,550 | 1,505 | 1,510 | -6 | -0.4% | 161,400 |
| 2023/06/08 | 1,589 | 1,589 | 1,501 | 1,516 | -74 | -4.7% | 262,900 |
| 2023/06/07 | 1,566 | 1,640 | 1,536 | 1,590 | +43 | +2.8% | 557,600 |
| 2023/06/06 | 1,564 | 1,618 | 1,529 | 1,547 | -47 | -2.9% | 392,600 |
| 2023/06/05 | 1,525 | 1,625 | 1,513 | 1,594 | +90 | +6% | 569,500 |
| 2023/06/02 | 1,577 | 1,599 | 1,496 | 1,504 | -62 | -4% | 423,700 |
| 2023/06/01 | 1,593 | 1,639 | 1,559 | 1,566 | -23 | -1.4% | 766,100 |
| 2023/05/31 | 1,608 | 1,643 | 1,544 | 1,589 | -29 | -1.8% | 1,031,200 |
| 2023/05/30 | 1,513 | 1,675 | 1,475 | 1,618 | +134 | +9% | 5,233,500 |
| 2023/05/29 | 1,670 | 1,749 | 1,455 | 1,484 | -106 | -6.7% | 4,514,700 |
| 2023/05/26 | 1,287 | 1,590 | 1,240 | 1,590 | +300 | +23.3% | 778,700 |
| 2023/05/25 | 1,318 | 1,330 | 1,290 | 1,290 | -30 | -2.3% | 103,400 |
| 2023/05/24 | 1,323 | 1,367 | 1,316 | 1,320 | -26 | -1.9% | 99,900 |
| 2023/05/23 | 1,440 | 1,445 | 1,346 | 1,346 | -70 | -4.9% | 200,400 |
| 2023/05/22 | 1,351 | 1,483 | 1,348 | 1,416 | +73 | +5.4% | 408,000 |
| 2023/05/19 | 1,350 | 1,374 | 1,320 | 1,343 | -16 | -1.2% | 169,300 |
| 2023/05/18 | 1,420 | 1,423 | 1,350 | 1,359 | -38 | -2.7% | 151,900 |
| 2023/05/17 | 1,405 | 1,448 | 1,370 | 1,397 | +22 | +1.6% | 226,700 |
| 2023/05/16 | 1,454 | 1,468 | 1,371 | 1,375 | -63 | -4.4% | 247,800 |
| 2023/05/15 | 1,299 | 1,490 | 1,285 | 1,438 | -121 | -7.8% | 734,600 |
| 2023/05/12 | 1,458 | 1,575 | 1,458 | 1,559 | +105 | +7.2% | 707,500 |
| 2023/05/11 | 1,504 | 1,514 | 1,396 | 1,454 | -60 | -4% | 373,300 |
| 2023/05/10 | 1,470 | 1,547 | 1,470 | 1,514 | +63 | +4.3% | 695,700 |
451～
500
件表示中 / 593件
類似銘柄と比較する
現在ご覧いただいている「ｍｏｎｏＡＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ｍｏｎｏＡＩ | 31,000円 | +0.5% | - | 0.00% | - | 2.44倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| オークファン | 35,400円 | +24.0% | +2.0% | 0.00% | 19.60倍 | 0.84倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
| ノバシステム | 272,500円 | +13.1% | +29.9% | 3.85% | 8.25倍 | 1.70倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
| クシム | 21,400円 | -0.8% | - | 0.00% | - | 2.71倍 |
|
システム開発、ブロックチェーン、暗号資産関連を代物弁済で売却。新規事業の獲得が急務に |
| ブレインズ | 66,900円 | +23.9% | +41.1% | 0.00% | 53.10倍 | 2.53倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
市場注目の銘柄
チャート関連のコラム
