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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 3,450 | 3,515 | 3,420 | 3,515 | +40 | +1.2% | 82,100 |
| 2021/10/27 | 3,515 | 3,545 | 3,445 | 3,475 | -40 | -1.1% | 76,000 |
| 2021/10/26 | 3,515 | 3,540 | 3,475 | 3,515 | +65 | +1.9% | 61,200 |
| 2021/10/25 | 3,430 | 3,475 | 3,385 | 3,450 | -15 | -0.4% | 84,400 |
| 2021/10/22 | 3,390 | 3,505 | 3,385 | 3,465 | +30 | +0.9% | 120,500 |
| 2021/10/21 | 3,550 | 3,560 | 3,435 | 3,435 | -145 | -4.1% | 167,700 |
| 2021/10/20 | 3,720 | 3,720 | 3,580 | 3,580 | -105 | -2.8% | 119,300 |
| 2021/10/19 | 3,650 | 3,690 | 3,640 | 3,685 | +60 | +1.7% | 94,200 |
| 2021/10/18 | 3,725 | 3,725 | 3,600 | 3,625 | -30 | -0.8% | 116,700 |
| 2021/10/15 | 3,585 | 3,655 | 3,550 | 3,655 | +85 | +2.4% | 140,500 |
| 2021/10/14 | 3,505 | 3,590 | 3,480 | 3,570 | +110 | +3.2% | 162,300 |
| 2021/10/13 | 3,555 | 3,585 | 3,460 | 3,460 | -80 | -2.3% | 155,900 |
| 2021/10/12 | 3,655 | 3,660 | 3,535 | 3,540 | -120 | -3.3% | 189,900 |
| 2021/10/11 | 3,610 | 3,675 | 3,480 | 3,660 | +30 | +0.8% | 362,500 |
| 2021/10/08 | 3,545 | 3,640 | 3,520 | 3,630 | +155 | +4.5% | 343,000 |
| 2021/10/07 | 3,410 | 3,550 | 3,385 | 3,475 | +160 | +4.8% | 338,300 |
| 2021/10/06 | 3,385 | 3,495 | 3,280 | 3,315 | ±0 | ±0% | 367,600 |
| 2021/10/05 | 3,330 | 3,385 | 3,185 | 3,315 | -85 | -2.5% | 395,900 |
| 2021/10/04 | 3,555 | 3,570 | 3,390 | 3,400 | -125 | -3.5% | 179,900 |
| 2021/10/01 | 3,500 | 3,590 | 3,485 | 3,525 | -30 | -0.8% | 161,900 |
| 2021/09/30 | 3,595 | 3,595 | 3,455 | 3,555 | -40 | -1.1% | 202,700 |
| 2021/09/29 | 3,550 | 3,625 | 3,540 | 3,595 | -15 | -0.4% | 173,700 |
| 2021/09/28 | 3,730 | 3,730 | 3,585 | 3,610 | -120 | -3.2% | 209,100 |
| 2021/09/27 | 3,745 | 3,855 | 3,710 | 3,730 | ±0 | ±0% | 185,400 |
| 2021/09/24 | 3,690 | 3,730 | 3,620 | 3,730 | +175 | +4.9% | 184,500 |
| 2021/09/22 | 3,625 | 3,650 | 3,555 | 3,555 | -40 | -1.1% | 221,800 |
| 2021/09/21 | 3,560 | 3,650 | 3,550 | 3,595 | -130 | -3.5% | 256,600 |
| 2021/09/17 | 3,685 | 3,770 | 3,685 | 3,725 | +35 | +0.9% | 156,400 |
| 2021/09/16 | 3,835 | 3,835 | 3,655 | 3,690 | -170 | -4.4% | 382,400 |
| 2021/09/15 | 3,895 | 3,940 | 3,845 | 3,860 | -105 | -2.6% | 242,600 |
| 2021/09/14 | 4,005 | 4,035 | 3,945 | 3,965 | -75 | -1.9% | 187,800 |
| 2021/09/13 | 4,110 | 4,120 | 3,980 | 4,040 | -85 | -2.1% | 258,700 |
| 2021/09/10 | 3,955 | 4,145 | 3,945 | 4,125 | +140 | +3.5% | 373,800 |
| 2021/09/09 | 3,975 | 4,050 | 3,950 | 3,985 | -50 | -1.2% | 157,400 |
| 2021/09/08 | 4,095 | 4,095 | 3,980 | 4,035 | -70 | -1.7% | 200,300 |
| 2021/09/07 | 4,120 | 4,160 | 4,060 | 4,105 | +5 | +0.1% | 165,700 |
| 2021/09/06 | 4,105 | 4,130 | 4,010 | 4,100 | +130 | +3.3% | 276,000 |
| 2021/09/03 | 4,040 | 4,100 | 3,930 | 3,970 | -50 | -1.2% | 523,800 |
| 2021/09/02 | 4,240 | 4,240 | 4,015 | 4,020 | -225 | -5.3% | 422,100 |
| 2021/09/01 | 4,120 | 4,260 | 4,085 | 4,245 | +130 | +3.2% | 441,400 |
| 2021/08/31 | 4,065 | 4,125 | 4,015 | 4,115 | +20 | +0.5% | 272,000 |
| 2021/08/30 | 4,030 | 4,125 | 4,005 | 4,095 | +135 | +3.4% | 404,300 |
| 2021/08/27 | 3,980 | 4,005 | 3,820 | 3,960 | -90 | -2.2% | 513,100 |
| 2021/08/26 | 3,915 | 4,130 | 3,915 | 4,050 | +155 | +4% | 951,400 |
| 2021/08/25 | 3,780 | 3,940 | 3,760 | 3,895 | +130 | +3.5% | 534,400 |
| 2021/08/24 | 3,685 | 3,785 | 3,655 | 3,765 | +85 | +2.3% | 416,500 |
| 2021/08/23 | 3,475 | 3,685 | 3,465 | 3,680 | +240 | +7% | 568,200 |
| 2021/08/20 | 3,370 | 3,500 | 3,370 | 3,440 | +35 | +1% | 371,200 |
| 2021/08/19 | 3,485 | 3,570 | 3,385 | 3,405 | -140 | -3.9% | 439,900 |
| 2021/08/18 | 3,305 | 3,545 | 3,245 | 3,545 | +215 | +6.5% | 466,900 |
951～
1000
件表示中 / 1586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 | 50,700円 | -17.5% | - | 0.00% | 38.97倍 | 25.30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 |
| ｒａｋｕｍｏ | 135,000円 | +11.7% | +5.6% | 0.67% | 30.32倍 | 4.54倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| クルーズ | 60,500円 | -19.0% | - | 0.00% | - | 0.63倍 |
|
ＩＴ人材派遣サービスが主力。祖業のゲーム事業から撤退しＥＣセレクトショップを育成 |
| 東海ソフト | 158,300円 | +12.0% | +8.1% | 3.60% | 8.84倍 | 1.25倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| Ｓ＆Ｊ | 137,800円 | +29.7% | +23.2% | 0.00% | 21.69倍 | 3.81倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
市場注目の銘柄
チャート関連のコラム
