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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 1,262 | 1,320 | 1,169 | 1,203 | +31 | +2.7 | 2,385,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,138 | 1,222 | 1,130 | 1,172 | +34 | +3.0 | 1,403,900 |
2/7 | 1,166 | 1,177 | 1,125 | 1,138 | -40 | -3.4 | 936,300 |
1/31 | 1,162 | 1,202 | 1,097 | 1,178 | +15 | +1.3 | 1,359,000 |
1/24 | 1,124 | 1,185 | 1,106 | 1,163 | +40 | +3.6 | 705,000 |
1/17 | 1,090 | 1,126 | 1,073 | 1,123 | +18 | +1.6 | 793,000 |
1/10 | 1,023 | 1,123 | 1,010 | 1,105 | +95 | +9.4 | 1,192,400 |
12/30 | 999 | 1,030 | 988 | 1,010 | +9 | +0.9 | 188,200 |
12/27 | 979 | 1,024 | 964 | 1,001 | +33 | +3.4 | 1,293,900 |
12/20 | 1,045 | 1,052 | 956 | 968 | -77 | -7.4 | 1,958,000 |
12/13 | 1,102 | 1,118 | 1,026 | 1,045 | -57 | -5.2 | 1,171,600 |
12/6 | 1,168 | 1,211 | 1,095 | 1,102 | -57 | -4.9 | 1,211,500 |
11/29 | 1,142 | 1,185 | 1,126 | 1,159 | +21 | +1.9 | 1,457,200 |
11/22 | 1,157 | 1,215 | 1,074 | 1,138 | +4 | +0.4 | 3,489,700 |
11/15 | 1,026 | 1,134 | 979 | 1,134 | +129 | +12.8 | 3,315,600 |
11/8 | 991 | 1,017 | 965 | 1,005 | +15 | +1.5 | 1,006,000 |
11/1 | 986 | 1,025 | 965 | 990 | +57 | +6.1 | 1,487,100 |
10/25 | 1,034 | 1,051 | 930 | 933 | -101 | -9.8 | 1,110,700 |
10/18 | 1,091 | 1,113 | 1,011 | 1,034 | -32 | -3.0 | 919,100 |
10/11 | 1,151 | 1,151 | 1,060 | 1,066 | -68 | -6.0 | 1,165,600 |
10/4 | 1,264 | 1,278 | 1,127 | 1,134 | -164 | -12.6 | 1,123,900 |
9/27 | 1,301 | 1,323 | 1,275 | 1,298 | +17 | +1.3 | 666,000 |
9/20 | 1,272 | 1,326 | 1,232 | 1,281 | -2 | -0.2 | 676,500 |
9/13 | 1,230 | 1,326 | 1,208 | 1,283 | +9 | +0.7 | 1,193,400 |
9/6 | 1,340 | 1,356 | 1,204 | 1,274 | -57 | -4.3 | 1,687,000 |
8/30 | 1,345 | 1,440 | 1,263 | 1,331 | +16 | +1.2 | 2,488,400 |
8/23 | 1,288 | 1,339 | 1,261 | 1,315 | +14 | +1.1 | 2,044,400 |
8/16 | 1,036 | 1,359 | 1,036 | 1,301 | +279 | +27.3 | 3,093,600 |
8/9 | 937 | 1,062 | 850 | 1,022 | +10 | +1.0 | 1,098,200 |
8/2 | 1,152 | 1,171 | 981 | 1,012 | -133 | -11.6 | 1,002,000 |
7/26 | 1,160 | 1,198 | 1,119 | 1,145 | -24 | -2.1 | 660,200 |
▶︎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