ミンカブ・ジ・インフォノイドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,699 | 1,705 | 1,675 | 1,687 | +9 | +0.5% | 87,300 |
| 2023/07/14 | 1,726 | 1,726 | 1,664 | 1,678 | -38 | -2.2% | 143,000 |
| 2023/07/13 | 1,681 | 1,720 | 1,661 | 1,716 | +44 | +2.6% | 138,400 |
| 2023/07/12 | 1,706 | 1,707 | 1,672 | 1,672 | -33 | -1.9% | 196,600 |
| 2023/07/11 | 1,732 | 1,739 | 1,701 | 1,705 | -10 | -0.6% | 122,000 |
| 2023/07/10 | 1,705 | 1,733 | 1,690 | 1,715 | +2 | +0.1% | 94,800 |
| 2023/07/07 | 1,666 | 1,724 | 1,665 | 1,713 | +18 | +1.1% | 122,500 |
| 2023/07/06 | 1,704 | 1,707 | 1,685 | 1,695 | -19 | -1.1% | 211,900 |
| 2023/07/05 | 1,723 | 1,725 | 1,708 | 1,714 | -20 | -1.2% | 141,300 |
| 2023/07/04 | 1,742 | 1,742 | 1,717 | 1,734 | -28 | -1.6% | 226,800 |
| 2023/07/03 | 1,779 | 1,782 | 1,745 | 1,762 | +4 | +0.2% | 187,800 |
| 2023/06/30 | 1,750 | 1,789 | 1,727 | 1,758 | -17 | -1% | 188,800 |
| 2023/06/29 | 1,779 | 1,779 | 1,750 | 1,775 | +10 | +0.6% | 156,500 |
| 2023/06/28 | 1,742 | 1,765 | 1,723 | 1,765 | +46 | +2.7% | 181,500 |
| 2023/06/27 | 1,740 | 1,748 | 1,706 | 1,719 | -41 | -2.3% | 298,700 |
| 2023/06/26 | 1,787 | 1,803 | 1,754 | 1,760 | -22 | -1.2% | 253,400 |
| 2023/06/23 | 1,823 | 1,826 | 1,767 | 1,782 | -7 | -0.4% | 312,800 |
| 2023/06/22 | 1,859 | 1,863 | 1,788 | 1,789 | -71 | -3.8% | 595,100 |
| 2023/06/21 | 1,850 | 1,878 | 1,821 | 1,860 | +4 | +0.2% | 277,700 |
| 2023/06/20 | 1,899 | 1,923 | 1,836 | 1,856 | +1 | +0.1% | 423,800 |
| 2023/06/19 | 1,827 | 1,949 | 1,812 | 1,855 | +88 | +5% | 1,017,600 |
| 2023/06/16 | 1,806 | 1,824 | 1,763 | 1,767 | +1 | +0.1% | 544,700 |
| 2023/06/15 | 1,811 | 1,811 | 1,760 | 1,766 | -72 | -3.9% | 443,600 |
| 2023/06/14 | 1,876 | 1,876 | 1,823 | 1,838 | -45 | -2.4% | 282,500 |
| 2023/06/13 | 1,945 | 1,945 | 1,870 | 1,883 | -26 | -1.4% | 283,900 |
| 2023/06/12 | 1,830 | 1,915 | 1,825 | 1,909 | +85 | +4.7% | 374,000 |
| 2023/06/09 | 1,830 | 1,853 | 1,807 | 1,824 | -12 | -0.7% | 188,900 |
| 2023/06/08 | 1,825 | 1,859 | 1,803 | 1,836 | ±0 | ±0% | 252,400 |
| 2023/06/07 | 1,941 | 1,941 | 1,831 | 1,836 | -86 | -4.5% | 522,000 |
| 2023/06/06 | 1,962 | 1,967 | 1,899 | 1,922 | -3 | -0.2% | 469,300 |
| 2023/06/05 | 1,799 | 1,934 | 1,785 | 1,925 | +171 | +9.7% | 559,300 |
| 2023/06/02 | 1,781 | 1,781 | 1,708 | 1,754 | -42 | -2.3% | 339,200 |
| 2023/06/01 | 1,790 | 1,806 | 1,777 | 1,796 | -5 | -0.3% | 82,200 |
| 2023/05/31 | 1,867 | 1,868 | 1,788 | 1,801 | -35 | -1.9% | 147,300 |
| 2023/05/30 | 1,793 | 1,844 | 1,774 | 1,836 | +47 | +2.6% | 170,600 |
| 2023/05/29 | 1,762 | 1,792 | 1,724 | 1,789 | +67 | +3.9% | 124,000 |
| 2023/05/26 | 1,731 | 1,743 | 1,717 | 1,722 | -33 | -1.9% | 110,000 |
| 2023/05/25 | 1,769 | 1,769 | 1,725 | 1,755 | -7 | -0.4% | 134,100 |
| 2023/05/24 | 1,791 | 1,832 | 1,762 | 1,762 | -33 | -1.8% | 167,800 |
| 2023/05/23 | 1,871 | 1,881 | 1,788 | 1,795 | -59 | -3.2% | 207,500 |
| 2023/05/22 | 1,880 | 1,880 | 1,824 | 1,854 | -7 | -0.4% | 101,400 |
| 2023/05/19 | 1,843 | 1,884 | 1,812 | 1,861 | +41 | +2.3% | 234,000 |
| 2023/05/18 | 1,884 | 1,890 | 1,797 | 1,820 | -12 | -0.7% | 299,100 |
| 2023/05/17 | 1,759 | 1,887 | 1,758 | 1,832 | +130 | +7.6% | 622,700 |
| 2023/05/16 | 1,845 | 1,849 | 1,702 | 1,702 | -125 | -6.8% | 478,500 |
| 2023/05/15 | 1,786 | 1,828 | 1,761 | 1,827 | +58 | +3.3% | 241,100 |
| 2023/05/12 | 1,770 | 1,805 | 1,758 | 1,769 | +6 | +0.3% | 179,700 |
| 2023/05/11 | 1,776 | 1,794 | 1,760 | 1,763 | +13 | +0.7% | 124,900 |
| 2023/05/10 | 1,770 | 1,783 | 1,747 | 1,750 | -11 | -0.6% | 130,400 |
| 2023/05/09 | 1,708 | 1,774 | 1,708 | 1,761 | +47 | +2.7% | 183,600 |
501～
550
件表示中 / 1556件
類似銘柄と比較する
現在ご覧いただいている「ミンカブ」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 |
|---|---|---|---|---|---|---|---|---|
| ミンカブ | 51,100円 | -17.5% | - | 0.00% | 39.28倍 | 25.50倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| ＦＩＸＥＲ | 54,100円 | -41.1% | - | 0.00% | - | 1.45倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| Ｉ Ｃ | 102,300円 | +3.2% | -2.9% | 3.32% | 17.45倍 | 1.24倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| ソフトマックス | 32,400円 | +14.2% | +2.4% | 2.31% | 16.23倍 | 2.22倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| ＰＡＴＨ | 10,300円 | +96.1% | - | 0.00% | 686.67倍 | 3.17倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
市場注目の銘柄
チャート関連のコラム
