マイネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,879 | 1,926 | 1,849 | 1,871 | +15 | +0.8% | 936,500 |
| 2018/01/24 | 1,847 | 1,899 | 1,822 | 1,856 | +13 | +0.7% | 593,800 |
| 2018/01/23 | 1,840 | 1,855 | 1,802 | 1,843 | +21 | +1.2% | 295,900 |
| 2018/01/22 | 1,796 | 1,848 | 1,752 | 1,822 | +46 | +2.6% | 442,800 |
| 2018/01/19 | 1,684 | 1,776 | 1,663 | 1,776 | +95 | +5.7% | 360,800 |
| 2018/01/18 | 1,697 | 1,716 | 1,680 | 1,681 | -6 | -0.4% | 133,100 |
| 2018/01/17 | 1,700 | 1,707 | 1,677 | 1,687 | -21 | -1.2% | 152,100 |
| 2018/01/16 | 1,741 | 1,745 | 1,706 | 1,708 | -37 | -2.1% | 115,900 |
| 2018/01/15 | 1,760 | 1,760 | 1,713 | 1,745 | -4 | -0.2% | 127,200 |
| 2018/01/12 | 1,743 | 1,766 | 1,743 | 1,749 | ±0 | ±0% | 132,100 |
| 2018/01/11 | 1,743 | 1,775 | 1,731 | 1,749 | -10 | -0.6% | 108,400 |
| 2018/01/10 | 1,727 | 1,762 | 1,712 | 1,759 | +29 | +1.7% | 111,400 |
| 2018/01/09 | 1,694 | 1,744 | 1,692 | 1,730 | +43 | +2.5% | 124,100 |
| 2018/01/05 | 1,690 | 1,693 | 1,673 | 1,687 | +5 | +0.3% | 109,700 |
| 2018/01/04 | 1,708 | 1,710 | 1,670 | 1,682 | +4 | +0.2% | 118,800 |
| 2017/12/29 | 1,689 | 1,713 | 1,678 | 1,678 | -4 | -0.2% | 119,100 |
| 2017/12/28 | 1,738 | 1,738 | 1,681 | 1,682 | -38 | -2.2% | 107,900 |
| 2017/12/27 | 1,680 | 1,721 | 1,680 | 1,720 | +40 | +2.4% | 121,500 |
| 2017/12/26 | 1,708 | 1,720 | 1,667 | 1,680 | -28 | -1.6% | 260,900 |
| 2017/12/25 | 1,735 | 1,742 | 1,703 | 1,708 | -44 | -2.5% | 130,800 |
| 2017/12/22 | 1,768 | 1,778 | 1,734 | 1,752 | -21 | -1.2% | 90,200 |
| 2017/12/21 | 1,791 | 1,807 | 1,773 | 1,773 | -22 | -1.2% | 60,600 |
| 2017/12/20 | 1,874 | 1,874 | 1,773 | 1,795 | -44 | -2.4% | 213,500 |
| 2017/12/19 | 1,749 | 1,850 | 1,741 | 1,839 | +102 | +5.9% | 351,200 |
| 2017/12/18 | 1,728 | 1,737 | 1,710 | 1,737 | +28 | +1.6% | 116,700 |
| 2017/12/15 | 1,710 | 1,731 | 1,690 | 1,709 | +4 | +0.2% | 120,300 |
| 2017/12/14 | 1,733 | 1,749 | 1,705 | 1,705 | -37 | -2.1% | 106,200 |
| 2017/12/13 | 1,764 | 1,765 | 1,716 | 1,742 | -27 | -1.5% | 96,900 |
| 2017/12/12 | 1,774 | 1,779 | 1,732 | 1,769 | -5 | -0.3% | 143,500 |
| 2017/12/11 | 1,721 | 1,780 | 1,721 | 1,774 | +56 | +3.3% | 112,300 |
| 2017/12/08 | 1,741 | 1,750 | 1,688 | 1,718 | -25 | -1.4% | 84,400 |
| 2017/12/07 | 1,740 | 1,772 | 1,721 | 1,743 | +31 | +1.8% | 80,100 |
| 2017/12/06 | 1,760 | 1,768 | 1,704 | 1,712 | -50 | -2.8% | 117,300 |
| 2017/12/05 | 1,770 | 1,814 | 1,750 | 1,762 | -18 | -1% | 108,000 |
| 2017/12/04 | 1,863 | 1,875 | 1,766 | 1,780 | -93 | -5% | 219,400 |
| 2017/12/01 | 1,920 | 1,930 | 1,852 | 1,873 | -32 | -1.7% | 200,000 |
| 2017/11/30 | 1,824 | 1,910 | 1,821 | 1,905 | +70 | +3.8% | 226,100 |
| 2017/11/29 | 1,905 | 1,922 | 1,833 | 1,835 | -70 | -3.7% | 275,000 |
| 2017/11/28 | 1,980 | 2,003 | 1,852 | 1,905 | -45 | -2.3% | 526,700 |
| 2017/11/27 | 2,001 | 2,019 | 1,914 | 1,950 | +276 | +16.5% | 1,344,600 |
| 2017/11/24 | 1,653 | 1,678 | 1,653 | 1,674 | +9 | +0.5% | 75,700 |
| 2017/11/22 | 1,679 | 1,679 | 1,640 | 1,665 | +3 | +0.2% | 128,800 |
| 2017/11/21 | 1,670 | 1,679 | 1,651 | 1,662 | -8 | -0.5% | 82,100 |
| 2017/11/20 | 1,653 | 1,676 | 1,653 | 1,670 | +8 | +0.5% | 74,300 |
| 2017/11/17 | 1,680 | 1,696 | 1,649 | 1,662 | -24 | -1.4% | 90,300 |
| 2017/11/16 | 1,660 | 1,695 | 1,651 | 1,686 | +22 | +1.3% | 70,800 |
| 2017/11/15 | 1,744 | 1,757 | 1,640 | 1,664 | -116 | -6.5% | 237,000 |
| 2017/11/14 | 1,655 | 1,780 | 1,650 | 1,780 | +162 | +10% | 623,300 |
| 2017/11/13 | 1,654 | 1,661 | 1,610 | 1,618 | -20 | -1.2% | 83,200 |
| 2017/11/10 | 1,603 | 1,644 | 1,603 | 1,638 | +13 | +0.8% | 72,700 |
1851～
1900
件表示中 / 2364件
類似銘柄と比較する
現在ご覧いただいている「マイネット」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 |
|---|---|---|---|---|---|---|---|---|
| マイネット | 26,000円 | -3.9% | -81.3% | 0.00% | 222.22倍 | 1.42倍 |
|
事業者から買収や協業で取得したスマホゲームを再生・運営。仮想スポーツゲームの開拓に力 |
| ビーブレイク | 148,300円 | +2.2% | +25.0% | 2.02% | 20.51倍 | 1.32倍 |
|
クラウドＥＲＰを開発、販売。低コスト、拡張性あるセミオーダー型に特徴。サービス業が主顧客 |
| かっこ | 83,300円 | +6.4% | - | 0.00% | - | 2.90倍 |
|
ＥＣ事業者向けに不正注文検知サービス提供。不正アクセス検知も。データ大量保有が強み |
| インフォネット | 109,100円 | +13.3% | +9.8% | 0.00% | 22.15倍 | 1.95倍 |
|
Ｗｅｂコンテンツ管理システム（ＣＭＳ）主力。月額利用料多い。ＡＩ育成。２１年アイアクト買収 |
| アズジェント | 57,700円 | +1.0% | - | 0.00% | 44.05倍 | 6.55倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
市場注目の銘柄
チャート関連のコラム
