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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,377.5 | 1,384.5 | 1,350.5 | 1,352.5 | -37.5 | -2.7% | 65,000 |
| 2016/08/19 | 1,410 | 1,412.5 | 1,376 | 1,390 | -15.5 | -1.1% | 70,800 |
| 2016/08/18 | 1,395.5 | 1,415 | 1,395.5 | 1,405.5 | -40 | -2.8% | 58,000 |
| 2016/08/17 | 1,390.5 | 1,460 | 1,388 | 1,445.5 | +45 | +3.2% | 98,200 |
| 2016/08/16 | 1,400 | 1,420.5 | 1,391.5 | 1,400.5 | -19 | -1.3% | 112,000 |
| 2016/08/15 | 1,454.5 | 1,454.5 | 1,399 | 1,419.5 | -35.5 | -2.4% | 177,600 |
| 2016/08/12 | 1,388 | 1,469 | 1,360 | 1,455 | -33 | -2.2% | 218,600 |
| 2016/08/10 | 1,502.5 | 1,517.5 | 1,485 | 1,488 | -14.5 | -1% | 65,200 |
| 2016/08/09 | 1,473 | 1,520 | 1,387 | 1,502.5 | -35 | -2.3% | 229,000 |
| 2016/08/08 | 1,555 | 1,572.5 | 1,525 | 1,537.5 | +12.5 | +0.8% | 83,000 |
| 2016/08/05 | 1,575 | 1,582.5 | 1,502.5 | 1,525 | -50 | -3.2% | 92,000 |
| 2016/08/04 | 1,570 | 1,590 | 1,485.5 | 1,575 | +20 | +1.3% | 155,000 |
| 2016/08/03 | 1,560 | 1,650 | 1,545 | 1,555 | -30 | -1.9% | 314,600 |
| 2016/08/02 | 1,502.5 | 1,590 | 1,502.5 | 1,585 | +75 | +5% | 211,600 |
| 2016/08/01 | 1,490 | 1,550 | 1,461.5 | 1,510 | +10 | +0.7% | 129,400 |
| 2016/07/29 | 1,460 | 1,522.5 | 1,417.5 | 1,500 | +28.5 | +1.9% | 133,200 |
| 2016/07/28 | 1,465.5 | 1,484.5 | 1,443.5 | 1,471.5 | -28.5 | -1.9% | 69,800 |
| 2016/07/27 | 1,440 | 1,550 | 1,398 | 1,500 | +65 | +4.5% | 156,600 |
| 2016/07/26 | 1,476.5 | 1,476.5 | 1,435 | 1,435 | -50 | -3.4% | 79,600 |
| 2016/07/25 | 1,500 | 1,500 | 1,450 | 1,485 | -6 | -0.4% | 77,400 |
| 2016/07/22 | 1,510 | 1,537.5 | 1,480 | 1,491 | -54 | -3.5% | 97,400 |
| 2016/07/21 | 1,555 | 1,582.5 | 1,545 | 1,545 | +5 | +0.3% | 99,000 |
| 2016/07/20 | 1,507.5 | 1,557.5 | 1,505 | 1,540 | ±0 | ±0% | 65,800 |
| 2016/07/19 | 1,517.5 | 1,555 | 1,475 | 1,540 | -12.5 | -0.8% | 127,800 |
| 2016/07/15 | 1,575 | 1,595 | 1,512.5 | 1,552.5 | -22.5 | -1.4% | 151,200 |
| 2016/07/14 | 1,582.5 | 1,602.5 | 1,555 | 1,575 | -32.5 | -2% | 131,800 |
| 2016/07/13 | 1,650 | 1,650 | 1,580 | 1,607.5 | -7.5 | -0.5% | 102,200 |
| 2016/07/12 | 1,617.5 | 1,642.5 | 1,605 | 1,615 | +32.5 | +2.1% | 99,800 |
| 2016/07/11 | 1,580 | 1,607.5 | 1,562.5 | 1,582.5 | +50 | +3.3% | 122,400 |
| 2016/07/08 | 1,545 | 1,570 | 1,507.5 | 1,532.5 | -47.5 | -3% | 158,600 |
| 2016/07/07 | 1,655 | 1,670 | 1,575 | 1,580 | -92.5 | -5.5% | 188,000 |
| 2016/07/06 | 1,600 | 1,672.5 | 1,585 | 1,672.5 | +20 | +1.2% | 212,400 |
| 2016/07/05 | 1,675 | 1,675 | 1,617.5 | 1,652.5 | +30 | +1.8% | 251,600 |
| 2016/07/04 | 1,610 | 1,670 | 1,592.5 | 1,622.5 | +12.5 | +0.8% | 242,800 |
| 2016/07/01 | 1,562.5 | 1,625 | 1,550 | 1,610 | +47.5 | +3% | 263,800 |
| 2016/06/30 | 1,550 | 1,612.5 | 1,535 | 1,562.5 | +47.5 | +3.1% | 324,600 |
| 2016/06/29 | 1,500 | 1,590 | 1,500 | 1,515 | +65 | +4.5% | 407,400 |
| 2016/06/28 | 1,375.5 | 1,462.5 | 1,366 | 1,450 | +34 | +2.4% | 316,400 |
| 2016/06/27 | 1,399 | 1,485.5 | 1,376 | 1,416 | +77.5 | +5.8% | 596,400 |
| 2016/06/24 | 1,655 | 1,675 | 1,255 | 1,338.5 | -266.5 | -16.6% | 1,014,200 |
| 2016/06/23 | 1,605 | 1,637.5 | 1,565 | 1,605 | -20 | -1.2% | 310,400 |
| 2016/06/22 | 1,695 | 1,720 | 1,625 | 1,625 | -95 | -5.5% | 329,800 |
| 2016/06/21 | 1,737.5 | 1,757.5 | 1,680 | 1,720 | -32.5 | -1.9% | 322,800 |
| 2016/06/20 | 1,780 | 1,835 | 1,707.5 | 1,752.5 | +7.5 | +0.4% | 452,400 |
| 2016/06/17 | 1,950 | 2,017.5 | 1,675 | 1,745 | -102.5 | -5.5% | 1,353,800 |
| 2016/06/16 | 1,860 | 2,057.5 | 1,720 | 1,847.5 | +100 | +5.7% | 3,981,200 |
| 2016/06/15 | 1,757.5 | 1,862.5 | 1,652.5 | 1,747.5 | -80 | -4.4% | 788,000 |
| 2016/06/14 | 2,105 | 2,137.5 | 1,827.5 | 1,827.5 | -350 | -16.1% | 1,715,200 |
| 2016/06/13 | 2,017.5 | 2,375 | 2,002.5 | 2,177.5 | +77.5 | +3.7% | 2,601,200 |
| 2016/06/10 | 2,050 | 2,200 | 1,995 | 2,100 | +97.5 | +4.9% | 1,376,400 |
2201～
2250
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
