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 |
---|---|---|---|---|---|---|---|
2022/02/09 | 2,284 | 2,301 | 2,253 | 2,295 | ±0 | ±0% | 449,300 |
2022/02/08 | 2,345 | 2,345 | 2,258 | 2,295 | -63 | -2.7% | 713,700 |
2022/02/07 | 2,384 | 2,418 | 2,310 | 2,358 | +161 | +7.3% | 1,373,100 |
2022/02/04 | 2,140 | 2,203 | 2,128 | 2,197 | +43 | +2% | 509,600 |
2022/02/03 | 2,158 | 2,184 | 2,126 | 2,154 | -35 | -1.6% | 336,900 |
2022/02/02 | 2,154 | 2,189 | 2,154 | 2,189 | +48 | +2.2% | 373,100 |
2022/02/01 | 2,164 | 2,181 | 2,122 | 2,141 | +27 | +1.3% | 298,300 |
2022/01/31 | 2,060 | 2,134 | 2,060 | 2,114 | +48 | +2.3% | 351,700 |
2022/01/28 | 2,086 | 2,108 | 2,057 | 2,066 | +3 | +0.1% | 326,100 |
2022/01/27 | 2,087 | 2,105 | 2,051 | 2,063 | -30 | -1.4% | 302,600 |
2022/01/26 | 2,085 | 2,114 | 2,065 | 2,093 | +17 | +0.8% | 277,100 |
2022/01/25 | 2,120 | 2,134 | 2,061 | 2,076 | -66 | -3.1% | 352,600 |
2022/01/24 | 2,169 | 2,174 | 2,112 | 2,142 | -61 | -2.8% | 473,300 |
2022/01/21 | 2,163 | 2,217 | 2,151 | 2,203 | +56 | +2.6% | 1,210,400 |
2022/01/20 | 2,116 | 2,152 | 2,102 | 2,147 | +50 | +2.4% | 443,800 |
2022/01/19 | 2,085 | 2,109 | 2,072 | 2,097 | ±0 | ±0% | 298,900 |
2022/01/18 | 2,112 | 2,132 | 2,080 | 2,097 | -2 | -0.1% | 289,400 |
2022/01/17 | 2,073 | 2,101 | 2,067 | 2,099 | +27 | +1.3% | 168,800 |
2022/01/14 | 2,071 | 2,072 | 2,039 | 2,072 | -9 | -0.4% | 284,800 |
2022/01/13 | 2,060 | 2,086 | 2,053 | 2,081 | ±0 | ±0% | 198,200 |
2022/01/12 | 2,070 | 2,093 | 2,064 | 2,081 | +33 | +1.6% | 196,600 |
2022/01/11 | 2,050 | 2,055 | 2,026 | 2,048 | +6 | +0.3% | 247,000 |
2022/01/07 | 2,044 | 2,059 | 2,019 | 2,042 | +10 | +0.5% | 251,200 |
2022/01/06 | 2,031 | 2,044 | 2,015 | 2,032 | -22 | -1.1% | 300,200 |
2022/01/05 | 2,067 | 2,090 | 2,049 | 2,054 | -8 | -0.4% | 316,700 |
2022/01/04 | 2,046 | 2,064 | 2,028 | 2,062 | +47 | +2.3% | 263,300 |
2021/12/30 | 2,032 | 2,035 | 2,015 | 2,015 | -30 | -1.5% | 219,900 |
2021/12/29 | 2,025 | 2,053 | 2,025 | 2,045 | +13 | +0.6% | 208,300 |
2021/12/28 | 2,020 | 2,034 | 2,019 | 2,032 | +20 | +1% | 236,500 |
2021/12/27 | 2,034 | 2,034 | 2,006 | 2,012 | -24 | -1.2% | 187,900 |
2021/12/24 | 2,038 | 2,051 | 2,032 | 2,036 | -2 | -0.1% | 145,400 |
2021/12/23 | 2,065 | 2,075 | 2,028 | 2,038 | -17 | -0.8% | 152,100 |
2021/12/22 | 2,033 | 2,061 | 2,030 | 2,055 | +37 | +1.8% | 253,000 |
2021/12/21 | 2,009 | 2,023 | 1,995 | 2,018 | +23 | +1.2% | 229,400 |
2021/12/20 | 2,000 | 2,009 | 1,985 | 1,995 | +1 | +0.1% | 287,000 |
2021/12/17 | 2,025 | 2,028 | 1,988 | 1,994 | -37 | -1.8% | 488,000 |
2021/12/16 | 2,041 | 2,048 | 2,021 | 2,031 | +16 | +0.8% | 251,100 |
2021/12/15 | 2,000 | 2,031 | 2,000 | 2,015 | +22 | +1.1% | 262,000 |
2021/12/14 | 1,999 | 2,019 | 1,985 | 1,993 | -52 | -2.5% | 481,600 |
2021/12/13 | 2,062 | 2,071 | 2,041 | 2,045 | +3 | +0.1% | 337,800 |
2021/12/10 | 2,048 | 2,048 | 2,023 | 2,042 | -10 | -0.5% | 317,100 |
2021/12/09 | 2,057 | 2,068 | 2,030 | 2,052 | +20 | +1% | 415,200 |
2021/12/08 | 2,043 | 2,064 | 2,030 | 2,032 | -8 | -0.4% | 362,100 |
2021/12/07 | 2,030 | 2,047 | 2,019 | 2,040 | +42 | +2.1% | 284,100 |
2021/12/06 | 2,004 | 2,026 | 1,987 | 1,998 | -19 | -0.9% | 331,700 |
2021/12/03 | 1,974 | 2,017 | 1,941 | 2,017 | +53 | +2.7% | 481,100 |
2021/12/02 | 1,977 | 1,994 | 1,951 | 1,964 | -42 | -2.1% | 460,200 |
2021/12/01 | 1,999 | 2,017 | 1,962 | 2,006 | -15 | -0.7% | 416,500 |
2021/11/30 | 2,077 | 2,117 | 2,020 | 2,021 | -48 | -2.3% | 499,600 |
2021/11/29 | 2,063 | 2,123 | 2,063 | 2,069 | -79 | -3.7% | 418,800 |
651~
700
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