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 |
|---|---|---|---|---|---|---|---|
| 2023/06/05 | 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 |
| 2023/05/09 | 1,378 | 1,469 | 1,375 | 1,451 | +96 | +7.1% | 510,700 |
| 2023/05/08 | 1,322 | 1,377 | 1,313 | 1,355 | +80 | +6.3% | 268,900 |
| 2023/05/02 | 1,242 | 1,304 | 1,236 | 1,275 | +7 | +0.6% | 133,700 |
| 2023/05/01 | 1,299 | 1,326 | 1,265 | 1,268 | -32 | -2.5% | 147,700 |
| 2023/04/28 | 1,333 | 1,366 | 1,289 | 1,300 | -3 | -0.2% | 166,400 |
| 2023/04/27 | 1,272 | 1,326 | 1,265 | 1,303 | +3 | +0.2% | 206,600 |
| 2023/04/26 | 1,325 | 1,335 | 1,295 | 1,300 | -40 | -3% | 201,000 |
| 2023/04/25 | 1,390 | 1,390 | 1,331 | 1,340 | -55 | -3.9% | 215,700 |
| 2023/04/24 | 1,361 | 1,428 | 1,361 | 1,395 | +16 | +1.2% | 281,800 |
| 2023/04/21 | 1,421 | 1,438 | 1,371 | 1,379 | -92 | -6.3% | 334,500 |
| 2023/04/20 | 1,490 | 1,503 | 1,464 | 1,471 | -35 | -2.3% | 213,900 |
| 2023/04/19 | 1,551 | 1,551 | 1,485 | 1,506 | -48 | -3.1% | 254,400 |
| 2023/04/18 | 1,538 | 1,583 | 1,522 | 1,554 | +9 | +0.6% | 238,600 |
| 2023/04/17 | 1,601 | 1,604 | 1,537 | 1,545 | -65 | -4% | 322,500 |
| 2023/04/14 | 1,640 | 1,644 | 1,595 | 1,610 | -1 | -0.1% | 155,200 |
| 2023/04/13 | 1,581 | 1,616 | 1,562 | 1,611 | +2 | +0.1% | 164,300 |
| 2023/04/12 | 1,643 | 1,656 | 1,575 | 1,609 | -34 | -2.1% | 259,700 |
| 2023/04/11 | 1,679 | 1,705 | 1,616 | 1,643 | -14 | -0.8% | 377,500 |
| 2023/04/10 | 1,559 | 1,661 | 1,530 | 1,657 | +128 | +8.4% | 522,400 |
| 2023/04/07 | 1,520 | 1,540 | 1,476 | 1,529 | -16 | -1% | 403,600 |
| 2023/04/06 | 1,572 | 1,577 | 1,522 | 1,545 | -65 | -4% | 392,900 |
| 2023/04/05 | 1,630 | 1,655 | 1,585 | 1,610 | -23 | -1.4% | 373,400 |
| 2023/04/04 | 1,700 | 1,708 | 1,632 | 1,633 | -59 | -3.5% | 331,400 |
| 2023/04/03 | 1,741 | 1,778 | 1,686 | 1,692 | -10 | -0.6% | 446,900 |
| 2023/03/31 | 1,752 | 1,769 | 1,697 | 1,702 | -53 | -3% | 353,000 |
| 2023/03/30 | 1,768 | 1,799 | 1,710 | 1,755 | +14 | +0.8% | 326,200 |
| 2023/03/29 | 1,762 | 1,804 | 1,735 | 1,741 | -40 | -2.2% | 342,600 |
| 2023/03/28 | 1,816 | 1,837 | 1,767 | 1,781 | -25 | -1.4% | 442,300 |
| 2023/03/27 | 1,970 | 1,980 | 1,802 | 1,806 | -136 | -7% | 851,600 |
| 2023/03/24 | 2,012 | 2,021 | 1,936 | 1,942 | -81 | -4% | 1,396,000 |
| 2023/03/23 | 1,800 | 2,038 | 1,781 | 2,023 | +186 | +10.1% | 2,924,400 |
451～
500
件表示中 / 562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 | 20,000円 | +0.5% | - | 0.00% | - | 1.57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 |
| バリオセキュア | 54,300円 | +4.3% | -6.9% | 0.00% | 7.30倍 | 0.43倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
| ＧＳＩ | 122,700円 | +7.8% | -44.1% | 4.07% | 17.04倍 | 1.17倍 |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
| エイチエムコム | 59,900円 | +53.4% | +134.7% | 0.00% | 28.51倍 | 1.42倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| ネクストジェン | 77,800円 | +5.1% | +9.8% | 1.29% | 14.15倍 | 1.17倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
市場注目の銘柄
チャート関連のコラム
