ｍｏｎｏＡＩ ｔｅｃｈｎｏｌｏｇｙ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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,214 | 1,217 | 1,161 | 1,198 | +10 | +0.8% | 328,200 |
| 2023/06/28 | 1,182 | 1,201 | 1,128 | 1,188 | +36 | +3.1% | 591,700 |
| 2023/06/27 | 1,180 | 1,180 | 1,110 | 1,152 | -46 | -3.8% | 588,500 |
| 2023/06/26 | 1,258 | 1,267 | 1,197 | 1,198 | -81 | -6.3% | 521,400 |
| 2023/06/23 | 1,299 | 1,328 | 1,255 | 1,279 | -34 | -2.6% | 513,800 |
| 2023/06/22 | 1,447 | 1,450 | 1,307 | 1,313 | -74 | -5.3% | 866,700 |
| 2023/06/21 | 1,400 | 1,415 | 1,385 | 1,387 | -27 | -1.9% | 289,700 |
| 2023/06/20 | 1,475 | 1,484 | 1,406 | 1,414 | -31 | -2.1% | 334,600 |
| 2023/06/19 | 1,425 | 1,461 | 1,401 | 1,445 | +23 | +1.6% | 271,800 |
| 2023/06/16 | 1,428 | 1,463 | 1,413 | 1,422 | +32 | +2.3% | 252,700 |
| 2023/06/15 | 1,450 | 1,456 | 1,390 | 1,390 | -86 | -5.8% | 280,300 |
| 2023/06/14 | 1,541 | 1,541 | 1,470 | 1,476 | -53 | -3.5% | 261,400 |
| 2023/06/13 | 1,560 | 1,618 | 1,527 | 1,529 | -30 | -1.9% | 495,600 |
| 2023/06/12 | 1,500 | 1,565 | 1,494 | 1,559 | +49 | +3.2% | 249,300 |
| 2023/06/09 | 1,530 | 1,550 | 1,505 | 1,510 | -6 | -0.4% | 161,400 |
| 2023/06/08 | 1,589 | 1,589 | 1,501 | 1,516 | -74 | -4.7% | 262,900 |
| 2023/06/07 | 1,566 | 1,640 | 1,536 | 1,590 | +43 | +2.8% | 557,600 |
| 2023/06/06 | 1,564 | 1,618 | 1,529 | 1,547 | -47 | -2.9% | 392,600 |
| 2023/06/05 | 1,525 | 1,625 | 1,513 | 1,594 | +90 | +6% | 569,500 |
| 2023/06/02 | 1,577 | 1,599 | 1,496 | 1,504 | -62 | -4% | 423,700 |
| 2023/06/01 | 1,593 | 1,639 | 1,559 | 1,566 | -23 | -1.4% | 766,100 |
| 2023/05/31 | 1,608 | 1,643 | 1,544 | 1,589 | -29 | -1.8% | 1,031,200 |
| 2023/05/30 | 1,513 | 1,675 | 1,475 | 1,618 | +134 | +9% | 5,233,500 |
| 2023/05/29 | 1,670 | 1,749 | 1,455 | 1,484 | -106 | -6.7% | 4,514,700 |
| 2023/05/26 | 1,287 | 1,590 | 1,240 | 1,590 | +300 | +23.3% | 778,700 |
| 2023/05/25 | 1,318 | 1,330 | 1,290 | 1,290 | -30 | -2.3% | 103,400 |
| 2023/05/24 | 1,323 | 1,367 | 1,316 | 1,320 | -26 | -1.9% | 99,900 |
| 2023/05/23 | 1,440 | 1,445 | 1,346 | 1,346 | -70 | -4.9% | 200,400 |
| 2023/05/22 | 1,351 | 1,483 | 1,348 | 1,416 | +73 | +5.4% | 408,000 |
| 2023/05/19 | 1,350 | 1,374 | 1,320 | 1,343 | -16 | -1.2% | 169,300 |
| 2023/05/18 | 1,420 | 1,423 | 1,350 | 1,359 | -38 | -2.7% | 151,900 |
| 2023/05/17 | 1,405 | 1,448 | 1,370 | 1,397 | +22 | +1.6% | 226,700 |
| 2023/05/16 | 1,454 | 1,468 | 1,371 | 1,375 | -63 | -4.4% | 247,800 |
| 2023/05/15 | 1,299 | 1,490 | 1,285 | 1,438 | -121 | -7.8% | 734,600 |
| 2023/05/12 | 1,458 | 1,575 | 1,458 | 1,559 | +105 | +7.2% | 707,500 |
| 2023/05/11 | 1,504 | 1,514 | 1,396 | 1,454 | -60 | -4% | 373,300 |
| 2023/05/10 | 1,470 | 1,547 | 1,470 | 1,514 | +63 | +4.3% | 695,700 |
| 2023/05/09 | 1,378 | 1,469 | 1,375 | 1,451 | +96 | +7.1% | 510,700 |
| 2023/05/08 | 1,322 | 1,377 | 1,313 | 1,355 | +80 | +6.3% | 268,900 |
| 2023/05/02 | 1,242 | 1,304 | 1,236 | 1,275 | +7 | +0.6% | 133,700 |
| 2023/05/01 | 1,299 | 1,326 | 1,265 | 1,268 | -32 | -2.5% | 147,700 |
| 2023/04/28 | 1,333 | 1,366 | 1,289 | 1,300 | -3 | -0.2% | 166,400 |
| 2023/04/27 | 1,272 | 1,326 | 1,265 | 1,303 | +3 | +0.2% | 206,600 |
| 2023/04/26 | 1,325 | 1,335 | 1,295 | 1,300 | -40 | -3% | 201,000 |
| 2023/04/25 | 1,390 | 1,390 | 1,331 | 1,340 | -55 | -3.9% | 215,700 |
| 2023/04/24 | 1,361 | 1,428 | 1,361 | 1,395 | +16 | +1.2% | 281,800 |
| 2023/04/21 | 1,421 | 1,438 | 1,371 | 1,379 | -92 | -6.3% | 334,500 |
| 2023/04/20 | 1,490 | 1,503 | 1,464 | 1,471 | -35 | -2.3% | 213,900 |
| 2023/04/19 | 1,551 | 1,551 | 1,485 | 1,506 | -48 | -3.1% | 254,400 |
| 2023/04/18 | 1,538 | 1,583 | 1,522 | 1,554 | +9 | +0.6% | 238,600 |
451～
500
件表示中 / 580件
類似銘柄と比較する
現在ご覧いただいている「ｍｏｎｏＡＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ｍｏｎｏＡＩ | 29,600円 | +0.5% | - | 0.00% | - | 2.33倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| ベイシス | 199,000円 | +16.1% | +69.7% | 0.00% | 51.82倍 | 1.84倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| リビンＴ | 277,000円 | +0.8% | -28.2% | 0.00% | 37.22倍 | 2.40倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
| Ｃマネジメント | 177,600円 | +8.4% | +9.2% | 2.82% | 10.96倍 | 1.11倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| リックソフト | 79,300円 | +12.4% | -10.8% | 0.00% | 11.28倍 | 1.17倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
市場注目の銘柄
チャート関連のコラム
