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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 1,790 | 1,857.5 | 1,767.5 | 1,815 | +10 | +0.6% | 134,200 |
| 2016/11/02 | 1,870 | 1,895 | 1,755 | 1,805 | -117.5 | -6.1% | 328,000 |
| 2016/11/01 | 2,075 | 2,175 | 1,905 | 1,922.5 | -82.5 | -4.1% | 405,200 |
| 2016/10/31 | 2,075 | 2,077.5 | 1,967.5 | 2,005 | -67.5 | -3.3% | 161,200 |
| 2016/10/28 | 2,040 | 2,090 | 1,992.5 | 2,072.5 | +40 | +2% | 189,000 |
| 2016/10/27 | 1,915 | 2,035 | 1,887.5 | 2,032.5 | +110 | +5.7% | 222,600 |
| 2016/10/26 | 1,830 | 1,942.5 | 1,825 | 1,922.5 | +80 | +4.3% | 246,800 |
| 2016/10/25 | 1,875 | 1,920 | 1,742.5 | 1,842.5 | -5 | -0.3% | 605,400 |
| 2016/10/24 | 2,020 | 2,035 | 1,832.5 | 1,847.5 | -215 | -10.4% | 491,800 |
| 2016/10/21 | 2,060 | 2,127.5 | 2,025 | 2,062.5 | -137.5 | -6.3% | 400,600 |
| 2016/10/20 | 2,160 | 2,317.5 | 2,100 | 2,200 | +40 | +1.9% | 592,400 |
| 2016/10/19 | 2,185 | 2,185 | 2,060 | 2,160 | -52.5 | -2.4% | 408,400 |
| 2016/10/18 | 2,132.5 | 2,225 | 1,965 | 2,212.5 | +115 | +5.5% | 1,718,600 |
| 2016/10/17 | 1,957.5 | 2,097.5 | 1,922.5 | 2,097.5 | +350 | +20% | 2,410,000 |
| 2016/10/14 | 1,747.5 | 1,747.5 | 1,747.5 | 1,747.5 | +251 | +16.8% | 70,600 |
| 2016/10/13 | 1,497.5 | 1,510 | 1,460 | 1,496.5 | +21.5 | +1.5% | 89,400 |
| 2016/10/12 | 1,409.5 | 1,517.5 | 1,397.5 | 1,475 | +61.5 | +4.4% | 184,800 |
| 2016/10/11 | 1,395 | 1,435 | 1,395 | 1,413.5 | +26 | +1.9% | 105,000 |
| 2016/10/07 | 1,440 | 1,440 | 1,375.5 | 1,387.5 | -42 | -2.9% | 88,800 |
| 2016/10/06 | 1,397.5 | 1,460 | 1,397.5 | 1,429.5 | +44.5 | +3.2% | 125,200 |
| 2016/10/05 | 1,356 | 1,405.5 | 1,340.5 | 1,385 | +36.5 | +2.7% | 129,400 |
| 2016/10/04 | 1,350 | 1,355 | 1,330 | 1,348.5 | -5.5 | -0.4% | 60,800 |
| 2016/10/03 | 1,375 | 1,375 | 1,350.5 | 1,354 | -16 | -1.2% | 37,000 |
| 2016/09/30 | 1,375 | 1,393 | 1,357.5 | 1,370 | -13 | -0.9% | 60,000 |
| 2016/09/29 | 1,345 | 1,383 | 1,340 | 1,383 | +35.5 | +2.6% | 72,000 |
| 2016/09/28 | 1,350 | 1,379 | 1,336 | 1,347.5 | -9.5 | -0.7% | 52,000 |
| 2016/09/27 | 1,365.5 | 1,384 | 1,312.5 | 1,357 | -2.5 | -0.2% | 76,200 |
| 2016/09/26 | 1,349.5 | 1,400.5 | 1,341.5 | 1,359.5 | +17.5 | +1.3% | 144,400 |
| 2016/09/23 | 1,265 | 1,345 | 1,255 | 1,342 | +58 | +4.5% | 74,800 |
| 2016/09/21 | 1,255 | 1,293 | 1,229.5 | 1,284 | +29 | +2.3% | 67,600 |
| 2016/09/20 | 1,242.5 | 1,287.5 | 1,205.5 | 1,255 | -12.5 | -1% | 72,600 |
| 2016/09/16 | 1,265 | 1,270 | 1,209.5 | 1,267.5 | -22.5 | -1.7% | 108,200 |
| 2016/09/15 | 1,315 | 1,344 | 1,280 | 1,290 | -30 | -2.3% | 81,800 |
| 2016/09/14 | 1,337.5 | 1,361 | 1,310.5 | 1,320 | -33 | -2.4% | 96,800 |
| 2016/09/13 | 1,320 | 1,372 | 1,301.5 | 1,353 | +47 | +3.6% | 124,200 |
| 2016/09/12 | 1,370 | 1,383 | 1,290 | 1,306 | -88.5 | -6.3% | 238,400 |
| 2016/09/09 | 1,310 | 1,405 | 1,310 | 1,394.5 | +103 | +8% | 380,000 |
| 2016/09/08 | 1,240 | 1,310 | 1,232.5 | 1,291.5 | +68 | +5.6% | 192,800 |
| 2016/09/07 | 1,211.5 | 1,241 | 1,201.5 | 1,223.5 | -4 | -0.3% | 73,000 |
| 2016/09/06 | 1,275 | 1,287 | 1,215 | 1,227.5 | -65 | -5% | 135,200 |
| 2016/09/05 | 1,150 | 1,334 | 1,150 | 1,292.5 | +144.5 | +12.6% | 372,000 |
| 2016/09/02 | 1,154.5 | 1,169.5 | 1,148 | 1,148 | -29.5 | -2.5% | 42,600 |
| 2016/09/01 | 1,177.5 | 1,182.5 | 1,165 | 1,177.5 | +17.5 | +1.5% | 70,000 |
| 2016/08/31 | 1,215 | 1,215 | 1,138.5 | 1,160 | -34 | -2.8% | 133,000 |
| 2016/08/30 | 1,182.5 | 1,197 | 1,161.5 | 1,194 | -6.5 | -0.5% | 139,200 |
| 2016/08/29 | 1,276 | 1,300 | 1,163 | 1,200.5 | -85 | -6.6% | 243,400 |
| 2016/08/26 | 1,278.5 | 1,294 | 1,266 | 1,285.5 | ±0 | ±0% | 51,800 |
| 2016/08/25 | 1,307.5 | 1,314.5 | 1,280 | 1,285.5 | -40 | -3% | 63,200 |
| 2016/08/24 | 1,295 | 1,329.5 | 1,280 | 1,325.5 | +13 | +1% | 121,000 |
| 2016/08/23 | 1,327.5 | 1,357.5 | 1,301 | 1,312.5 | -40 | -3% | 168,600 |
2151～
2200
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
