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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,025 | 1,030 | 1,007 | 1,023 | +15 | +1.5% | 35,600 |
| 2024/04/19 | 1,010 | 1,027 | 968 | 1,008 | -12 | -1.2% | 132,900 |
| 2024/04/18 | 998 | 1,030 | 991 | 1,020 | +22 | +2.2% | 102,700 |
| 2024/04/17 | 1,038 | 1,043 | 987 | 998 | -22 | -2.2% | 167,600 |
| 2024/04/16 | 1,039 | 1,059 | 1,006 | 1,020 | -32 | -3% | 90,700 |
| 2024/04/15 | 1,018 | 1,052 | 1,016 | 1,052 | +49 | +4.9% | 84,500 |
| 2024/04/12 | 1,018 | 1,028 | 990 | 1,003 | -30 | -2.9% | 96,500 |
| 2024/04/11 | 1,030 | 1,046 | 1,002 | 1,033 | -7 | -0.7% | 104,400 |
| 2024/04/10 | 1,055 | 1,068 | 1,034 | 1,040 | -5 | -0.5% | 104,100 |
| 2024/04/09 | 1,045 | 1,060 | 1,036 | 1,045 | -5 | -0.5% | 67,600 |
| 2024/04/08 | 1,040 | 1,068 | 1,035 | 1,050 | +9 | +0.9% | 66,800 |
| 2024/04/05 | 1,041 | 1,059 | 1,033 | 1,041 | -11 | -1% | 148,600 |
| 2024/04/04 | 1,054 | 1,067 | 1,045 | 1,052 | -2 | -0.2% | 123,800 |
| 2024/04/03 | 1,032 | 1,067 | 1,032 | 1,054 | +14 | +1.3% | 170,900 |
| 2024/04/02 | 1,117 | 1,129 | 1,036 | 1,040 | -71 | -6.4% | 388,800 |
| 2024/04/01 | 1,125 | 1,137 | 1,095 | 1,111 | -23 | -2% | 90,700 |
| 2024/03/29 | 1,088 | 1,139 | 1,075 | 1,134 | +73 | +6.9% | 208,400 |
| 2024/03/28 | 1,060 | 1,101 | 1,051 | 1,061 | -7 | -0.7% | 50,600 |
| 2024/03/27 | 1,077 | 1,119 | 1,062 | 1,068 | -39 | -3.5% | 153,900 |
| 2024/03/26 | 1,016 | 1,120 | 1,016 | 1,107 | +92 | +9.1% | 264,700 |
| 2024/03/25 | 1,007 | 1,045 | 1,001 | 1,015 | +9 | +0.9% | 75,200 |
| 2024/03/22 | 1,004 | 1,022 | 990 | 1,006 | -11 | -1.1% | 110,800 |
| 2024/03/21 | 1,050 | 1,057 | 1,010 | 1,017 | -7 | -0.7% | 88,700 |
| 2024/03/19 | 1,029 | 1,043 | 1,011 | 1,024 | -8 | -0.8% | 89,200 |
| 2024/03/18 | 979 | 1,055 | 971 | 1,032 | +57 | +5.8% | 286,200 |
| 2024/03/15 | 975 | 997 | 966 | 975 | +23 | +2.4% | 256,600 |
| 2024/03/14 | 937 | 975 | 937 | 952 | +26 | +2.8% | 115,000 |
| 2024/03/13 | 936 | 968 | 920 | 926 | -8 | -0.9% | 128,100 |
| 2024/03/12 | 917 | 954 | 910 | 934 | +16 | +1.7% | 149,000 |
| 2024/03/11 | 945 | 945 | 885 | 918 | -42 | -4.4% | 309,200 |
| 2024/03/08 | 956 | 1,001 | 945 | 960 | -11 | -1.1% | 256,100 |
| 2024/03/07 | 1,040 | 1,058 | 969 | 971 | -59 | -5.7% | 199,700 |
| 2024/03/06 | 1,022 | 1,050 | 1,008 | 1,030 | -4 | -0.4% | 108,700 |
| 2024/03/05 | 1,003 | 1,048 | 995 | 1,034 | +31 | +3.1% | 178,800 |
| 2024/03/04 | 1,027 | 1,030 | 974 | 1,003 | -33 | -3.2% | 359,900 |
| 2024/03/01 | 1,076 | 1,101 | 1,036 | 1,036 | -40 | -3.7% | 170,800 |
| 2024/02/29 | 1,045 | 1,080 | 1,037 | 1,076 | +10 | +0.9% | 91,500 |
| 2024/02/28 | 1,055 | 1,105 | 1,055 | 1,066 | -19 | -1.8% | 141,500 |
| 2024/02/27 | 1,042 | 1,099 | 1,021 | 1,085 | +5 | +0.5% | 259,100 |
| 2024/02/26 | 1,048 | 1,116 | 1,039 | 1,080 | +31 | +3% | 287,300 |
| 2024/02/22 | 1,084 | 1,106 | 1,030 | 1,049 | -44 | -4% | 400,000 |
| 2024/02/21 | 1,090 | 1,117 | 1,070 | 1,093 | -52 | -4.5% | 316,700 |
| 2024/02/20 | 1,170 | 1,183 | 1,139 | 1,145 | -26 | -2.2% | 278,500 |
| 2024/02/19 | 1,163 | 1,178 | 1,137 | 1,171 | -3 | -0.3% | 267,100 |
| 2024/02/16 | 1,189 | 1,222 | 1,120 | 1,174 | +54 | +4.8% | 793,500 |
| 2024/02/15 | 1,105 | 1,120 | 1,078 | 1,120 | +150 | +15.5% | 864,400 |
| 2024/02/14 | 940 | 974 | 922 | 970 | +15 | +1.6% | 240,000 |
| 2024/02/13 | 918 | 955 | 915 | 955 | +49 | +5.4% | 144,200 |
| 2024/02/09 | 911 | 927 | 906 | 906 | ±0 | ±0% | 79,400 |
| 2024/02/08 | 928 | 928 | 901 | 906 | -23 | -2.5% | 80,900 |
251～
300
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
