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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 773 | 793 | 765 | 783 | +3 | +0.4% | 251,100 |
| 2023/08/15 | 836 | 836 | 752 | 780 | -42 | -5.1% | 710,000 |
| 2023/08/14 | 881 | 906 | 821 | 822 | -243 | -22.8% | 1,222,000 |
| 2023/08/10 | 1,049 | 1,089 | 1,045 | 1,065 | +16 | +1.5% | 235,700 |
| 2023/08/09 | 1,015 | 1,072 | 1,013 | 1,049 | +36 | +3.6% | 192,600 |
| 2023/08/08 | 1,052 | 1,092 | 1,006 | 1,013 | -69 | -6.4% | 346,000 |
| 2023/08/07 | 1,043 | 1,111 | 1,031 | 1,082 | +39 | +3.7% | 211,600 |
| 2023/08/04 | 1,022 | 1,049 | 1,020 | 1,043 | +5 | +0.5% | 101,600 |
| 2023/08/03 | 1,055 | 1,068 | 1,030 | 1,038 | -35 | -3.3% | 169,300 |
| 2023/08/02 | 1,120 | 1,121 | 1,073 | 1,073 | -48 | -4.3% | 226,700 |
| 2023/08/01 | 1,133 | 1,154 | 1,121 | 1,121 | -10 | -0.9% | 135,000 |
| 2023/07/31 | 1,150 | 1,152 | 1,118 | 1,131 | +4 | +0.4% | 81,800 |
| 2023/07/28 | 1,098 | 1,139 | 1,089 | 1,127 | +22 | +2% | 183,700 |
| 2023/07/27 | 1,119 | 1,127 | 1,092 | 1,105 | -26 | -2.3% | 153,500 |
| 2023/07/26 | 1,128 | 1,155 | 1,128 | 1,131 | +3 | +0.3% | 89,600 |
| 2023/07/25 | 1,139 | 1,141 | 1,118 | 1,128 | ±0 | ±0% | 79,900 |
| 2023/07/24 | 1,134 | 1,150 | 1,125 | 1,128 | -13 | -1.1% | 112,400 |
| 2023/07/21 | 1,151 | 1,168 | 1,131 | 1,141 | -18 | -1.6% | 140,700 |
| 2023/07/20 | 1,160 | 1,205 | 1,158 | 1,159 | -11 | -0.9% | 214,200 |
| 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 |
401～
450
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
