決算new!
2025/02/14 発表
今期最終は12%増で4期連続最高益更新へ
5027東証G信用
業種 情報・通信業
AnyMind Group 株価時系列データ
PTS
1,204.3
円
(15:24)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,440 (24/08/26) | 850 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,440 (24/08/26) | 850 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 1,189 | 1,249 | 1,169 | 1,203 | +8 | +0.7 | 435,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/30 | 999 | 1,030 | 988 | 1,010 | +9 | +0.9 | 188,200 |
12/27 | 1,013 | 1,024 | 993 | 1,001 | +13 | +1.3 | 230,200 |
12/26 | 979 | 1,000 | 975 | 988 | +9 | +0.9 | 250,800 |
12/25 | 991 | 1,002 | 967 | 979 | -21 | -2.1 | 338,000 |
12/24 | 1,002 | 1,017 | 994 | 1,000 | +7 | +0.7 | 230,000 |
12/23 | 979 | 997 | 964 | 993 | +25 | +2.6 | 244,900 |
12/20 | 1,002 | 1,009 | 966 | 968 | -21 | -2.1 | 372,400 |
12/19 | 962 | 991 | 962 | 989 | +5 | +0.5 | 284,200 |
12/18 | 969 | 993 | 956 | 984 | 0 | 0.0 | 477,700 |
12/17 | 1,000 | 1,003 | 960 | 984 | -33 | -3.2 | 564,700 |
12/16 | 1,045 | 1,052 | 1,009 | 1,017 | -28 | -2.7 | 259,000 |
12/13 | 1,028 | 1,053 | 1,026 | 1,045 | 0 | 0.0 | 262,500 |
12/12 | 1,071 | 1,077 | 1,045 | 1,045 | -28 | -2.6 | 271,900 |
12/11 | 1,067 | 1,081 | 1,054 | 1,073 | +5 | +0.5 | 185,200 |
12/10 | 1,107 | 1,109 | 1,068 | 1,068 | -42 | -3.8 | 225,600 |
12/9 | 1,102 | 1,118 | 1,097 | 1,110 | +8 | +0.7 | 226,400 |
12/6 | 1,110 | 1,118 | 1,095 | 1,102 | -27 | -2.4 | 170,400 |
12/5 | 1,149 | 1,155 | 1,122 | 1,129 | -2 | -0.2 | 130,400 |
12/4 | 1,175 | 1,175 | 1,131 | 1,131 | -49 | -4.2 | 241,000 |
12/3 | 1,200 | 1,211 | 1,179 | 1,180 | -6 | -0.5 | 279,400 |
12/2 | 1,168 | 1,206 | 1,131 | 1,186 | +27 | +2.3 | 390,300 |
11/29 | 1,154 | 1,176 | 1,148 | 1,159 | +5 | +0.4 | 185,900 |
11/28 | 1,157 | 1,180 | 1,150 | 1,154 | -12 | -1.0 | 153,600 |
11/27 | 1,150 | 1,167 | 1,126 | 1,166 | -2 | -0.2 | 280,400 |
11/26 | 1,155 | 1,173 | 1,126 | 1,168 | -1 | -0.1 | 384,200 |
11/25 | 1,142 | 1,185 | 1,140 | 1,169 | +31 | +2.7 | 453,100 |
11/22 | 1,141 | 1,149 | 1,074 | 1,138 | -19 | -1.6 | 716,400 |
11/21 | 1,158 | 1,173 | 1,152 | 1,157 | -8 | -0.7 | 255,800 |
11/20 | 1,200 | 1,207 | 1,158 | 1,165 | -13 | -1.1 | 338,900 |
11/19 | 1,174 | 1,215 | 1,147 | 1,178 | +31 | +2.7 | 820,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて