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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,567 | 1,589 | 1,548 | 1,548 | -27 | -1.7% | 48,200 |
| 2023/09/08 | 1,555 | 1,589 | 1,555 | 1,575 | -3 | -0.2% | 55,900 |
| 2023/09/07 | 1,570 | 1,590 | 1,561 | 1,578 | -3 | -0.2% | 71,000 |
| 2023/09/06 | 1,566 | 1,591 | 1,563 | 1,581 | +19 | +1.2% | 96,700 |
| 2023/09/05 | 1,524 | 1,565 | 1,524 | 1,562 | +41 | +2.7% | 103,600 |
| 2023/09/04 | 1,573 | 1,575 | 1,521 | 1,521 | -53 | -3.4% | 130,300 |
| 2023/09/01 | 1,600 | 1,600 | 1,567 | 1,574 | -31 | -1.9% | 87,000 |
| 2023/08/31 | 1,630 | 1,639 | 1,602 | 1,605 | -15 | -0.9% | 79,300 |
| 2023/08/30 | 1,623 | 1,636 | 1,616 | 1,620 | +6 | +0.4% | 83,600 |
| 2023/08/29 | 1,580 | 1,614 | 1,580 | 1,614 | +37 | +2.3% | 66,200 |
| 2023/08/28 | 1,605 | 1,622 | 1,572 | 1,577 | -36 | -2.2% | 71,800 |
| 2023/08/25 | 1,600 | 1,627 | 1,592 | 1,613 | -8 | -0.5% | 40,700 |
| 2023/08/24 | 1,594 | 1,639 | 1,592 | 1,621 | +29 | +1.8% | 119,700 |
| 2023/08/23 | 1,554 | 1,595 | 1,554 | 1,592 | +24 | +1.5% | 70,100 |
| 2023/08/22 | 1,539 | 1,574 | 1,523 | 1,568 | +48 | +3.2% | 110,700 |
| 2023/08/21 | 1,481 | 1,538 | 1,481 | 1,520 | +23 | +1.5% | 96,800 |
| 2023/08/18 | 1,446 | 1,510 | 1,440 | 1,497 | +19 | +1.3% | 162,700 |
| 2023/08/17 | 1,515 | 1,524 | 1,474 | 1,478 | -53 | -3.5% | 182,200 |
| 2023/08/16 | 1,505 | 1,542 | 1,500 | 1,531 | +1 | +0.1% | 138,900 |
| 2023/08/15 | 1,480 | 1,560 | 1,469 | 1,530 | -121 | -7.3% | 463,000 |
| 2023/08/14 | 1,673 | 1,681 | 1,644 | 1,651 | -13 | -0.8% | 151,200 |
| 2023/08/10 | 1,627 | 1,668 | 1,624 | 1,664 | +41 | +2.5% | 91,400 |
| 2023/08/09 | 1,607 | 1,638 | 1,605 | 1,623 | +8 | +0.5% | 96,800 |
| 2023/08/08 | 1,641 | 1,651 | 1,615 | 1,615 | -35 | -2.1% | 88,100 |
| 2023/08/07 | 1,607 | 1,655 | 1,600 | 1,650 | +12 | +0.7% | 104,400 |
| 2023/08/04 | 1,620 | 1,643 | 1,604 | 1,638 | +8 | +0.5% | 95,400 |
| 2023/08/03 | 1,669 | 1,678 | 1,630 | 1,630 | -44 | -2.6% | 157,100 |
| 2023/08/02 | 1,692 | 1,696 | 1,673 | 1,674 | -19 | -1.1% | 60,500 |
| 2023/08/01 | 1,685 | 1,703 | 1,678 | 1,693 | +1 | +0.1% | 71,900 |
| 2023/07/31 | 1,700 | 1,705 | 1,685 | 1,692 | -5 | -0.3% | 76,600 |
| 2023/07/28 | 1,670 | 1,702 | 1,668 | 1,697 | +5 | +0.3% | 98,200 |
| 2023/07/27 | 1,700 | 1,705 | 1,681 | 1,692 | -8 | -0.5% | 68,400 |
| 2023/07/26 | 1,668 | 1,712 | 1,661 | 1,700 | +27 | +1.6% | 129,800 |
| 2023/07/25 | 1,690 | 1,690 | 1,671 | 1,673 | -26 | -1.5% | 109,800 |
| 2023/07/24 | 1,681 | 1,706 | 1,677 | 1,699 | +15 | +0.9% | 107,200 |
| 2023/07/21 | 1,696 | 1,704 | 1,682 | 1,684 | -16 | -0.9% | 109,700 |
| 2023/07/20 | 1,699 | 1,710 | 1,690 | 1,700 | -1 | -0.1% | 87,000 |
| 2023/07/19 | 1,697 | 1,705 | 1,682 | 1,701 | +14 | +0.8% | 93,800 |
| 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 |
401～
450
件表示中 / 1494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 | 48,600円 | +6.9% | - | 0.00% | - | 1.32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 |
| カウリス | 114,900円 | +11.8% | -35.1% | 0.00% | 45.61倍 | 5.58倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| 昭文社ＨＤ | 40,100円 | +3.0% | -67.2% | 1.25% | 20.83倍 | 0.57倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
| ラキール | 94,200円 | +8.7% | +44.6% | 0.00% | 13.21倍 | 1.87倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| ＡＩ ＣＲＯＳＳ | 178,100円 | +16.1% | +19.6% | 0.00% | 31.85倍 | 4.03倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
市場注目の銘柄
チャート関連のコラム
