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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 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 |
| 2024/02/07 | 935 | 951 | 904 | 929 | -9 | -1% | 121,100 |
| 2024/02/06 | 947 | 947 | 933 | 938 | -10 | -1.1% | 89,100 |
| 2024/02/05 | 928 | 948 | 922 | 948 | +31 | +3.4% | 68,100 |
| 2024/02/02 | 932 | 953 | 911 | 917 | -14 | -1.5% | 113,200 |
| 2024/02/01 | 937 | 949 | 930 | 931 | -21 | -2.2% | 100,800 |
| 2024/01/31 | 950 | 960 | 935 | 952 | +2 | +0.2% | 111,000 |
| 2024/01/30 | 940 | 964 | 928 | 950 | +12 | +1.3% | 141,800 |
| 2024/01/29 | 963 | 975 | 935 | 938 | -25 | -2.6% | 200,000 |
| 2024/01/26 | 960 | 972 | 944 | 963 | -12 | -1.2% | 88,200 |
| 2024/01/25 | 947 | 981 | 932 | 975 | +34 | +3.6% | 194,100 |
| 2024/01/24 | 932 | 948 | 921 | 941 | +4 | +0.4% | 75,600 |
| 2024/01/23 | 960 | 974 | 933 | 937 | -13 | -1.4% | 150,200 |
| 2024/01/22 | 917 | 968 | 905 | 950 | +30 | +3.3% | 281,000 |
| 2024/01/19 | 901 | 932 | 899 | 920 | +20 | +2.2% | 145,500 |
| 2024/01/18 | 885 | 901 | 883 | 900 | ±0 | ±0% | 86,500 |
| 2024/01/17 | 898 | 917 | 881 | 900 | -10 | -1.1% | 168,100 |
| 2024/01/16 | 917 | 944 | 903 | 910 | -12 | -1.3% | 173,700 |
| 2024/01/15 | 912 | 927 | 898 | 922 | +8 | +0.9% | 107,600 |
| 2024/01/12 | 898 | 917 | 886 | 914 | +9 | +1% | 177,600 |
| 2024/01/11 | 924 | 924 | 889 | 905 | -10 | -1.1% | 205,000 |
| 2024/01/10 | 910 | 937 | 899 | 915 | -14 | -1.5% | 161,300 |
301～
350
件表示中 / 542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 | 53,000円 | +9.0% | -49.3% | 0.38% | 35.24倍 | 1.92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 |
| ＡＣＣＥＳＳ | 80,700円 | +11.6% | - | 0.00% | 144.62倍 | 1.31倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| ＣＩＪ | 48,000円 | +4.9% | +3.4% | 2.92% | 21.29倍 | 1.88倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| 東 名 | 212,800円 | +25.4% | +21.1% | 0.70% | 15.91倍 | 3.67倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ブレインＰ | 142,000円 | +11.7% | +32.6% | 0.56% | 24.72倍 | 4.87倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
市場注目の銘柄
チャート関連のコラム
