MIXI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 |
---|---|---|---|---|---|---|---|
2022/12/06 | 2,415 | 2,428 | 2,394 | 2,415 | -15 | -0.6% | 197,500 |
2022/12/05 | 2,439 | 2,444 | 2,414 | 2,430 | -13 | -0.5% | 161,000 |
2022/12/02 | 2,452 | 2,452 | 2,430 | 2,443 | -18 | -0.7% | 193,300 |
2022/12/01 | 2,482 | 2,484 | 2,449 | 2,461 | -3 | -0.1% | 151,700 |
2022/11/30 | 2,456 | 2,484 | 2,449 | 2,464 | +1 | ±0% | 314,400 |
2022/11/29 | 2,448 | 2,464 | 2,437 | 2,463 | -3 | -0.1% | 135,100 |
2022/11/28 | 2,495 | 2,495 | 2,464 | 2,466 | -29 | -1.2% | 166,700 |
2022/11/25 | 2,480 | 2,501 | 2,462 | 2,495 | +25 | +1% | 143,000 |
2022/11/24 | 2,470 | 2,507 | 2,463 | 2,470 | +14 | +0.6% | 271,900 |
2022/11/22 | 2,463 | 2,480 | 2,451 | 2,456 | +6 | +0.2% | 297,000 |
2022/11/21 | 2,439 | 2,464 | 2,430 | 2,450 | +2 | +0.1% | 308,000 |
2022/11/18 | 2,400 | 2,449 | 2,378 | 2,448 | +63 | +2.6% | 396,100 |
2022/11/17 | 2,322 | 2,398 | 2,321 | 2,385 | +64 | +2.8% | 356,300 |
2022/11/16 | 2,274 | 2,327 | 2,271 | 2,321 | +55 | +2.4% | 225,500 |
2022/11/15 | 2,289 | 2,292 | 2,250 | 2,266 | -34 | -1.5% | 274,300 |
2022/11/14 | 2,350 | 2,355 | 2,295 | 2,300 | -44 | -1.9% | 287,800 |
2022/11/11 | 2,352 | 2,360 | 2,324 | 2,344 | +20 | +0.9% | 187,700 |
2022/11/10 | 2,399 | 2,399 | 2,310 | 2,324 | -55 | -2.3% | 352,600 |
2022/11/09 | 2,414 | 2,442 | 2,365 | 2,379 | -17 | -0.7% | 274,400 |
2022/11/08 | 2,411 | 2,477 | 2,274 | 2,396 | +9 | +0.4% | 914,800 |
2022/11/07 | 2,406 | 2,586 | 2,361 | 2,387 | +98 | +4.3% | 1,838,400 |
2022/11/04 | 2,300 | 2,307 | 2,258 | 2,289 | -37 | -1.6% | 290,200 |
2022/11/02 | 2,328 | 2,349 | 2,315 | 2,326 | -6 | -0.3% | 243,600 |
2022/11/01 | 2,348 | 2,348 | 2,308 | 2,332 | ±0 | ±0% | 124,900 |
2022/10/31 | 2,307 | 2,333 | 2,302 | 2,332 | +29 | +1.3% | 124,500 |
2022/10/28 | 2,300 | 2,323 | 2,289 | 2,303 | -10 | -0.4% | 364,700 |
2022/10/27 | 2,354 | 2,354 | 2,300 | 2,313 | -28 | -1.2% | 180,000 |
2022/10/26 | 2,317 | 2,352 | 2,307 | 2,341 | +41 | +1.8% | 148,700 |
2022/10/25 | 2,307 | 2,318 | 2,293 | 2,300 | +7 | +0.3% | 93,800 |
2022/10/24 | 2,317 | 2,331 | 2,293 | 2,293 | -8 | -0.3% | 145,500 |
2022/10/21 | 2,299 | 2,311 | 2,292 | 2,301 | +16 | +0.7% | 131,900 |
2022/10/20 | 2,315 | 2,315 | 2,282 | 2,285 | -59 | -2.5% | 173,200 |
2022/10/19 | 2,325 | 2,353 | 2,301 | 2,344 | +18 | +0.8% | 139,700 |
2022/10/18 | 2,300 | 2,354 | 2,300 | 2,326 | +44 | +1.9% | 179,800 |
2022/10/17 | 2,292 | 2,292 | 2,257 | 2,282 | -17 | -0.7% | 191,800 |
2022/10/14 | 2,277 | 2,313 | 2,265 | 2,299 | +52 | +2.3% | 158,000 |
2022/10/13 | 2,276 | 2,276 | 2,243 | 2,247 | -40 | -1.7% | 151,700 |
2022/10/12 | 2,284 | 2,294 | 2,270 | 2,287 | -10 | -0.4% | 139,100 |
2022/10/11 | 2,315 | 2,320 | 2,283 | 2,297 | -49 | -2.1% | 186,100 |
2022/10/07 | 2,338 | 2,359 | 2,330 | 2,346 | -18 | -0.8% | 147,800 |
2022/10/06 | 2,367 | 2,386 | 2,357 | 2,364 | +14 | +0.6% | 182,400 |
2022/10/05 | 2,393 | 2,393 | 2,349 | 2,350 | -19 | -0.8% | 184,200 |
2022/10/04 | 2,338 | 2,372 | 2,326 | 2,369 | +74 | +3.2% | 168,400 |
2022/10/03 | 2,283 | 2,300 | 2,237 | 2,295 | +2 | +0.1% | 188,500 |
2022/09/30 | 2,327 | 2,346 | 2,280 | 2,293 | -25 | -1.1% | 175,700 |
2022/09/29 | 2,350 | 2,361 | 2,313 | 2,318 | -38 | -1.6% | 250,800 |
2022/09/28 | 2,377 | 2,388 | 2,324 | 2,356 | -13 | -0.5% | 235,100 |
2022/09/27 | 2,340 | 2,383 | 2,340 | 2,369 | +30 | +1.3% | 150,800 |
2022/09/26 | 2,370 | 2,376 | 2,328 | 2,339 | -39 | -1.6% | 150,900 |
2022/09/22 | 2,351 | 2,378 | 2,350 | 2,378 | +17 | +0.7% | 138,700 |
451~
500
件表示中 / 4418件
類似銘柄と比較する
現在ご覧いただいている「MIXI」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 |
---|---|---|---|---|---|---|---|---|
MIXI | 282,000円 | +0.1% | +11.7% | 3.90% | 16.16倍 | 1.12倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
日本M&A | 64,200円 | +10.8% | +2.9% | 4.52% | 18.51倍 | 4.64倍 |
|
中堅中小企業のM&A仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
DeNA | 171,300円 | +0.9% | - | 1.17% | 54.50倍 | 0.91倍 |
|
ゲームSNSからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
GENDA | 264,500円 | +97.5% | +26.5% | 0.00% | 47.14倍 | 6.11倍 |
|
エンタメ業界のM&Aや海外展開で成長。現在はアミューズメント施設「GiGO」が中心 |
ダスキン | 404,900円 | +5.7% | +79.3% | 3.11% | 19.12倍 | 1.24倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約1000店舗を展開。モスフードと提携 |
市場注目の銘柄
チャート関連のコラム