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 |
|---|---|---|---|---|---|---|---|
| 2021/07/13 | 3,875 | 4,005 | 3,850 | 3,895 | -15 | -0.4% | 434,800 |
| 2021/07/12 | 3,815 | 3,910 | 3,730 | 3,910 | +180 | +4.8% | 396,800 |
| 2021/07/09 | 3,545 | 3,745 | 3,540 | 3,730 | +130 | +3.6% | 617,900 |
| 2021/07/08 | 3,670 | 3,680 | 3,565 | 3,600 | -90 | -2.4% | 409,300 |
| 2021/07/07 | 3,655 | 3,760 | 3,650 | 3,690 | -45 | -1.2% | 403,900 |
| 2021/07/06 | 3,800 | 3,845 | 3,690 | 3,735 | -60 | -1.6% | 317,300 |
| 2021/07/05 | 3,805 | 3,880 | 3,790 | 3,795 | +5 | +0.1% | 323,600 |
| 2021/07/02 | 3,705 | 3,830 | 3,695 | 3,790 | +55 | +1.5% | 391,900 |
| 2021/07/01 | 3,835 | 3,850 | 3,700 | 3,735 | -135 | -3.5% | 552,800 |
| 2021/06/30 | 3,880 | 3,945 | 3,825 | 3,870 | -30 | -0.8% | 382,400 |
| 2021/06/29 | 4,035 | 4,055 | 3,885 | 3,900 | -125 | -3.1% | 451,000 |
| 2021/06/28 | 4,075 | 4,120 | 4,010 | 4,025 | -55 | -1.3% | 224,900 |
| 2021/06/25 | 4,075 | 4,130 | 4,020 | 4,080 | +25 | +0.6% | 269,600 |
| 2021/06/24 | 4,075 | 4,140 | 4,040 | 4,055 | -40 | -1% | 226,800 |
| 2021/06/23 | 4,170 | 4,235 | 4,080 | 4,095 | -75 | -1.8% | 321,600 |
| 2021/06/22 | 4,115 | 4,215 | 4,080 | 4,170 | +115 | +2.8% | 434,900 |
| 2021/06/21 | 4,010 | 4,125 | 4,000 | 4,055 | -65 | -1.6% | 493,700 |
| 2021/06/18 | 4,215 | 4,325 | 4,105 | 4,120 | -100 | -2.4% | 605,200 |
| 2021/06/17 | 4,395 | 4,435 | 4,180 | 4,220 | -230 | -5.2% | 882,200 |
| 2021/06/16 | 4,340 | 4,490 | 4,325 | 4,450 | +45 | +1% | 494,300 |
| 2021/06/15 | 4,450 | 4,490 | 4,295 | 4,405 | -5 | -0.1% | 791,000 |
| 2021/06/14 | 4,155 | 4,420 | 4,030 | 4,410 | +260 | +6.3% | 1,198,500 |
| 2021/06/11 | 4,230 | 4,580 | 4,135 | 4,150 | -60 | -1.4% | 1,970,100 |
| 2021/06/10 | 4,045 | 4,210 | 4,030 | 4,210 | +150 | +3.7% | 582,300 |
| 2021/06/09 | 4,000 | 4,100 | 3,915 | 4,060 | +40 | +1% | 477,100 |
| 2021/06/08 | 4,080 | 4,145 | 4,015 | 4,020 | -70 | -1.7% | 329,900 |
| 2021/06/07 | 4,175 | 4,185 | 4,025 | 4,090 | -40 | -1% | 442,600 |
| 2021/06/04 | 4,250 | 4,250 | 4,090 | 4,130 | -140 | -3.3% | 552,000 |
| 2021/06/03 | 4,255 | 4,330 | 4,180 | 4,270 | +15 | +0.4% | 622,100 |
| 2021/06/02 | 4,060 | 4,270 | 4,030 | 4,255 | +190 | +4.7% | 796,200 |
| 2021/06/01 | 4,115 | 4,180 | 3,980 | 4,065 | -65 | -1.6% | 572,600 |
| 2021/05/31 | 3,855 | 4,140 | 3,815 | 4,130 | +240 | +6.2% | 905,800 |
| 2021/05/28 | 4,040 | 4,070 | 3,855 | 3,890 | -120 | -3% | 618,200 |
| 2021/05/27 | 4,095 | 4,100 | 3,980 | 4,010 | -70 | -1.7% | 514,800 |
| 2021/05/26 | 4,020 | 4,115 | 3,975 | 4,080 | +40 | +1% | 761,800 |
| 2021/05/25 | 3,940 | 4,070 | 3,865 | 4,040 | +170 | +4.4% | 972,500 |
| 2021/05/24 | 3,925 | 3,950 | 3,820 | 3,870 | -100 | -2.5% | 756,000 |
| 2021/05/21 | 3,735 | 3,975 | 3,730 | 3,970 | +260 | +7% | 1,843,800 |
| 2021/05/20 | 3,365 | 3,735 | 3,365 | 3,710 | +290 | +8.5% | 1,264,700 |
| 2021/05/19 | 3,335 | 3,465 | 3,285 | 3,420 | +20 | +0.6% | 1,029,800 |
| 2021/05/18 | 3,230 | 3,520 | 3,160 | 3,400 | +180 | +5.6% | 1,606,500 |
| 2021/05/17 | 3,775 | 3,840 | 3,150 | 3,220 | -205 | -6% | 2,267,800 |
| 2021/05/14 | 3,380 | 3,445 | 3,240 | 3,425 | +185 | +5.7% | 763,000 |
| 2021/05/13 | 3,220 | 3,400 | 3,150 | 3,240 | -50 | -1.5% | 730,200 |
| 2021/05/12 | 3,515 | 3,600 | 3,175 | 3,290 | -105 | -3.1% | 1,288,500 |
| 2021/05/11 | 3,520 | 3,535 | 3,350 | 3,395 | -175 | -4.9% | 451,300 |
| 2021/05/10 | 3,535 | 3,595 | 3,465 | 3,570 | +35 | +1% | 510,700 |
| 2021/05/07 | 3,635 | 3,650 | 3,535 | 3,535 | -75 | -2.1% | 495,300 |
| 2021/05/06 | 3,690 | 3,740 | 3,565 | 3,610 | -165 | -4.4% | 621,100 |
| 2021/04/30 | 3,850 | 3,865 | 3,775 | 3,775 | -130 | -3.3% | 333,900 |
951～
1000
件表示中 / 1514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 | 58,800円 | -17.5% | - | 0.00% | 44.04倍 | 28.61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 |
| バルテスＨＤ | 41,100円 | +11.2% | -31.5% | 0.97% | 21.00倍 | 2.52倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
| ｕｎｅｒｒｙ | 233,900円 | +32.2% | +79.1% | 0.00% | 63.25倍 | 4.99倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ｃｏｌｙ | 160,100円 | +7.7% | - | 0.00% | 17.62倍 | 1.68倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| ＦＩＧ | 27,400円 | +13.2% | +103.6% | 1.82% | 15.08倍 | 1.03倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
市場注目の銘柄
チャート関連のコラム
