ＡｎｙＭｉｎｄ Ｇｒｏｕｐ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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,189 | 1,214 | 1,176 | 1,205 | +39 | +3.3% | 299,800 |
| 2024/07/03 | 1,089 | 1,166 | 1,089 | 1,166 | +75 | +6.9% | 206,200 |
| 2024/07/02 | 1,081 | 1,098 | 1,075 | 1,091 | +3 | +0.3% | 65,900 |
| 2024/07/01 | 1,137 | 1,138 | 1,086 | 1,088 | -42 | -3.7% | 225,100 |
| 2024/06/28 | 1,130 | 1,138 | 1,111 | 1,130 | +15 | +1.3% | 129,600 |
| 2024/06/27 | 1,084 | 1,159 | 1,080 | 1,115 | +1 | +0.1% | 435,400 |
| 2024/06/26 | 1,144 | 1,144 | 1,111 | 1,114 | -34 | -3% | 121,800 |
| 2024/06/25 | 1,136 | 1,165 | 1,126 | 1,148 | +26 | +2.3% | 269,300 |
| 2024/06/24 | 1,083 | 1,124 | 1,081 | 1,122 | +41 | +3.8% | 337,800 |
| 2024/06/21 | 1,055 | 1,085 | 1,053 | 1,081 | +27 | +2.6% | 153,400 |
| 2024/06/20 | 1,046 | 1,059 | 1,046 | 1,054 | +4 | +0.4% | 40,900 |
| 2024/06/19 | 1,050 | 1,065 | 1,047 | 1,050 | +7 | +0.7% | 70,600 |
| 2024/06/18 | 1,062 | 1,070 | 1,043 | 1,043 | -27 | -2.5% | 87,800 |
| 2024/06/17 | 1,051 | 1,072 | 1,038 | 1,070 | +10 | +0.9% | 72,800 |
| 2024/06/14 | 1,038 | 1,069 | 1,014 | 1,060 | -8 | -0.7% | 159,000 |
| 2024/06/13 | 1,057 | 1,078 | 1,052 | 1,068 | +1 | +0.1% | 135,400 |
| 2024/06/12 | 1,064 | 1,085 | 1,052 | 1,067 | +3 | +0.3% | 67,400 |
| 2024/06/11 | 1,065 | 1,095 | 1,053 | 1,064 | +17 | +1.6% | 196,100 |
| 2024/06/10 | 1,057 | 1,064 | 1,038 | 1,047 | -12 | -1.1% | 92,000 |
| 2024/06/07 | 1,018 | 1,064 | 1,017 | 1,059 | +11 | +1% | 88,000 |
| 2024/06/06 | 1,076 | 1,076 | 1,032 | 1,048 | -3 | -0.3% | 277,900 |
| 2024/06/05 | 1,049 | 1,070 | 1,038 | 1,051 | +11 | +1.1% | 283,200 |
| 2024/06/04 | 983 | 1,048 | 983 | 1,040 | +77 | +8% | 384,800 |
| 2024/06/03 | 982 | 984 | 960 | 963 | -12 | -1.2% | 114,700 |
| 2024/05/31 | 958 | 982 | 945 | 975 | +32 | +3.4% | 123,000 |
| 2024/05/30 | 960 | 969 | 925 | 943 | -32 | -3.3% | 299,200 |
| 2024/05/29 | 1,041 | 1,054 | 972 | 975 | -79 | -7.5% | 453,300 |
| 2024/05/28 | 1,026 | 1,072 | 1,026 | 1,054 | +40 | +3.9% | 286,700 |
| 2024/05/27 | 1,047 | 1,047 | 992 | 1,014 | -26 | -2.5% | 316,900 |
| 2024/05/24 | 1,019 | 1,068 | 1,010 | 1,040 | -9 | -0.9% | 212,600 |
| 2024/05/23 | 1,015 | 1,068 | 996 | 1,049 | +43 | +4.3% | 272,300 |
| 2024/05/22 | 1,023 | 1,027 | 986 | 1,006 | -41 | -3.9% | 493,900 |
| 2024/05/21 | 1,055 | 1,093 | 1,047 | 1,047 | -18 | -1.7% | 466,700 |
| 2024/05/20 | 984 | 1,076 | 977 | 1,065 | +83 | +8.5% | 593,000 |
| 2024/05/17 | 1,005 | 1,010 | 973 | 982 | -27 | -2.7% | 248,500 |
| 2024/05/16 | 1,025 | 1,027 | 988 | 1,009 | -17 | -1.7% | 347,500 |
| 2024/05/15 | 1,117 | 1,130 | 997 | 1,026 | -31 | -2.9% | 908,600 |
| 2024/05/14 | 1,060 | 1,063 | 1,042 | 1,057 | +1 | +0.1% | 202,100 |
| 2024/05/13 | 1,027 | 1,065 | 1,021 | 1,056 | +36 | +3.5% | 241,000 |
| 2024/05/10 | 1,039 | 1,045 | 1,013 | 1,020 | -7 | -0.7% | 151,300 |
| 2024/05/09 | 1,057 | 1,059 | 1,013 | 1,027 | -33 | -3.1% | 126,000 |
| 2024/05/08 | 1,064 | 1,075 | 1,056 | 1,060 | -10 | -0.9% | 90,800 |
| 2024/05/07 | 1,048 | 1,089 | 1,046 | 1,070 | +52 | +5.1% | 163,700 |
| 2024/05/02 | 1,056 | 1,072 | 1,017 | 1,018 | -38 | -3.6% | 99,900 |
| 2024/05/01 | 1,091 | 1,093 | 1,050 | 1,056 | -17 | -1.6% | 127,700 |
| 2024/04/30 | 1,050 | 1,075 | 1,050 | 1,073 | +40 | +3.9% | 180,500 |
| 2024/04/26 | 1,040 | 1,045 | 1,012 | 1,033 | -4 | -0.4% | 87,000 |
| 2024/04/25 | 1,050 | 1,063 | 1,023 | 1,037 | -4 | -0.4% | 99,500 |
| 2024/04/24 | 1,051 | 1,072 | 1,037 | 1,041 | -16 | -1.5% | 132,200 |
| 2024/04/23 | 1,033 | 1,070 | 1,006 | 1,057 | +34 | +3.3% | 574,600 |
201～
250
件表示中 / 513件
類似銘柄と比較する
現在ご覧いただいている「ＡｎｙＭｉｎｄ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡｎｙＭｉｎｄ | 87,200円 | +27.7% | +32.0% | 0.00% | 20.09倍 | 3.15倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ソフトクリエＨＤ | 195,100円 | +7.5% | +6.1% | 2.82% | 14.09倍 | 2.47倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ＢＡＳＥ | 45,400円 | +22.7% | +23.6% | 0.00% | 41.39倍 | 3.83倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| カオナビ | 437,500円 | +24.5% | -64.4% | 0.00% | 208.73倍 | 21.08倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
| ＥＭシステムズ | 74,000円 | -12.5% | -39.2% | 4.73% | 27.59倍 | 2.49倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
市場注目の銘柄
チャート関連のコラム
