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 |
---|---|---|---|---|---|---|---|
2020/09/04 | 2,591 | 2,647 | 2,555 | 2,645 | -24 | -0.9% | 754,900 |
2020/09/03 | 2,624 | 2,676 | 2,591 | 2,669 | +63 | +2.4% | 1,349,300 |
2020/09/02 | 2,510 | 2,626 | 2,487 | 2,606 | +208 | +8.7% | 2,385,500 |
2020/09/01 | 2,368 | 2,401 | 2,357 | 2,398 | +50 | +2.1% | 708,200 |
2020/08/31 | 2,310 | 2,352 | 2,310 | 2,348 | +86 | +3.8% | 776,600 |
2020/08/28 | 2,334 | 2,339 | 2,240 | 2,262 | -82 | -3.5% | 1,009,500 |
2020/08/27 | 2,394 | 2,400 | 2,336 | 2,344 | -46 | -1.9% | 435,600 |
2020/08/26 | 2,398 | 2,421 | 2,378 | 2,390 | -2 | -0.1% | 365,900 |
2020/08/25 | 2,400 | 2,432 | 2,381 | 2,392 | +13 | +0.5% | 587,300 |
2020/08/24 | 2,430 | 2,438 | 2,347 | 2,379 | -67 | -2.7% | 900,800 |
2020/08/21 | 2,465 | 2,467 | 2,412 | 2,446 | +10 | +0.4% | 763,800 |
2020/08/20 | 2,451 | 2,478 | 2,426 | 2,436 | -7 | -0.3% | 648,200 |
2020/08/19 | 2,450 | 2,463 | 2,433 | 2,443 | +1 | ±0% | 587,800 |
2020/08/18 | 2,419 | 2,443 | 2,396 | 2,442 | +37 | +1.5% | 705,400 |
2020/08/17 | 2,356 | 2,413 | 2,339 | 2,405 | +70 | +3% | 790,000 |
2020/08/14 | 2,365 | 2,394 | 2,326 | 2,335 | -30 | -1.3% | 632,900 |
2020/08/13 | 2,355 | 2,367 | 2,310 | 2,365 | +28 | +1.2% | 752,300 |
2020/08/12 | 2,296 | 2,347 | 2,271 | 2,337 | +34 | +1.5% | 816,200 |
2020/08/11 | 2,321 | 2,357 | 2,140 | 2,303 | +32 | +1.4% | 2,636,100 |
2020/08/07 | 2,233 | 2,272 | 2,192 | 2,271 | +80 | +3.7% | 1,203,900 |
2020/08/06 | 2,147 | 2,198 | 2,144 | 2,191 | +33 | +1.5% | 692,800 |
2020/08/05 | 2,085 | 2,160 | 2,073 | 2,158 | +59 | +2.8% | 705,100 |
2020/08/04 | 2,080 | 2,136 | 2,079 | 2,099 | +30 | +1.4% | 799,000 |
2020/08/03 | 2,078 | 2,088 | 2,030 | 2,069 | +13 | +0.6% | 683,300 |
2020/07/31 | 2,042 | 2,090 | 2,033 | 2,056 | +3 | +0.1% | 1,219,500 |
2020/07/30 | 2,151 | 2,160 | 2,035 | 2,053 | -124 | -5.7% | 4,619,500 |
2020/07/29 | 2,180 | 2,206 | 2,164 | 2,177 | -21 | -1% | 1,106,400 |
2020/07/28 | 2,161 | 2,228 | 2,161 | 2,198 | +46 | +2.1% | 1,504,100 |
2020/07/27 | 2,125 | 2,163 | 2,118 | 2,152 | +23 | +1.1% | 782,100 |
2020/07/22 | 2,100 | 2,135 | 2,099 | 2,129 | +8 | +0.4% | 476,700 |
2020/07/21 | 2,147 | 2,166 | 2,116 | 2,121 | -9 | -0.4% | 563,800 |
2020/07/20 | 2,099 | 2,133 | 2,091 | 2,130 | +23 | +1.1% | 425,200 |
2020/07/17 | 2,127 | 2,146 | 2,080 | 2,107 | -31 | -1.4% | 713,000 |
2020/07/16 | 2,171 | 2,173 | 2,129 | 2,138 | -34 | -1.6% | 656,500 |
2020/07/15 | 2,188 | 2,196 | 2,115 | 2,172 | +4 | +0.2% | 948,400 |
2020/07/14 | 2,210 | 2,225 | 2,157 | 2,168 | -42 | -1.9% | 802,800 |
2020/07/13 | 2,136 | 2,210 | 2,114 | 2,210 | +109 | +5.2% | 1,231,900 |
2020/07/10 | 2,120 | 2,164 | 2,070 | 2,101 | -34 | -1.6% | 1,046,800 |
2020/07/09 | 2,080 | 2,150 | 2,050 | 2,135 | +88 | +4.3% | 1,238,100 |
2020/07/08 | 2,093 | 2,103 | 2,031 | 2,047 | -39 | -1.9% | 1,288,800 |
2020/07/07 | 2,075 | 2,090 | 2,038 | 2,086 | +44 | +2.2% | 1,093,400 |
2020/07/06 | 2,005 | 2,053 | 1,985 | 2,042 | +89 | +4.6% | 1,497,200 |
2020/07/03 | 1,917 | 1,956 | 1,910 | 1,953 | +53 | +2.8% | 1,024,100 |
2020/07/02 | 1,916 | 1,922 | 1,886 | 1,900 | +7 | +0.4% | 663,200 |
2020/07/01 | 1,908 | 1,932 | 1,890 | 1,893 | -10 | -0.5% | 655,100 |
2020/06/30 | 1,902 | 1,923 | 1,873 | 1,903 | +22 | +1.2% | 859,500 |
2020/06/29 | 1,935 | 1,935 | 1,870 | 1,881 | -58 | -3% | 640,100 |
2020/06/26 | 1,926 | 1,957 | 1,919 | 1,939 | +8 | +0.4% | 471,600 |
2020/06/25 | 1,922 | 1,939 | 1,894 | 1,931 | -14 | -0.7% | 764,300 |
2020/06/24 | 1,910 | 1,951 | 1,904 | 1,945 | +34 | +1.8% | 726,800 |
1001~
1050
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