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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 1,945 | 1,945 | 1,898 | 1,911 | -19 | -1% | 827,600 |
2020/06/22 | 1,960 | 1,960 | 1,910 | 1,930 | +3 | +0.2% | 654,800 |
2020/06/19 | 1,924 | 1,928 | 1,897 | 1,927 | +20 | +1% | 829,300 |
2020/06/18 | 1,885 | 1,933 | 1,845 | 1,907 | +37 | +2% | 1,648,100 |
2020/06/17 | 1,887 | 1,965 | 1,862 | 1,870 | +183 | +10.8% | 5,165,700 |
2020/06/16 | 1,675 | 1,699 | 1,665 | 1,687 | +67 | +4.1% | 426,600 |
2020/06/15 | 1,659 | 1,694 | 1,620 | 1,620 | -44 | -2.6% | 529,900 |
2020/06/12 | 1,670 | 1,678 | 1,642 | 1,664 | -39 | -2.3% | 777,100 |
2020/06/11 | 1,764 | 1,764 | 1,703 | 1,703 | -65 | -3.7% | 504,400 |
2020/06/10 | 1,762 | 1,788 | 1,755 | 1,768 | +13 | +0.7% | 356,900 |
2020/06/09 | 1,750 | 1,763 | 1,736 | 1,755 | -2 | -0.1% | 409,400 |
2020/06/08 | 1,740 | 1,761 | 1,734 | 1,757 | +13 | +0.7% | 485,500 |
2020/06/05 | 1,751 | 1,755 | 1,710 | 1,744 | -21 | -1.2% | 649,100 |
2020/06/04 | 1,781 | 1,802 | 1,752 | 1,765 | -18 | -1% | 610,300 |
2020/06/03 | 1,815 | 1,823 | 1,775 | 1,783 | -24 | -1.3% | 485,400 |
2020/06/02 | 1,785 | 1,846 | 1,780 | 1,807 | +34 | +1.9% | 733,500 |
2020/06/01 | 1,752 | 1,777 | 1,730 | 1,773 | +21 | +1.2% | 543,100 |
2020/05/29 | 1,763 | 1,775 | 1,749 | 1,752 | -10 | -0.6% | 684,700 |
2020/05/28 | 1,783 | 1,793 | 1,742 | 1,762 | -32 | -1.8% | 731,400 |
2020/05/27 | 1,750 | 1,806 | 1,735 | 1,794 | +59 | +3.4% | 1,093,400 |
2020/05/26 | 1,750 | 1,771 | 1,723 | 1,735 | -9 | -0.5% | 720,700 |
2020/05/25 | 1,790 | 1,790 | 1,731 | 1,744 | -15 | -0.9% | 579,400 |
2020/05/22 | 1,777 | 1,790 | 1,755 | 1,759 | -4 | -0.2% | 538,800 |
2020/05/21 | 1,798 | 1,814 | 1,718 | 1,763 | -35 | -1.9% | 919,600 |
2020/05/20 | 1,799 | 1,807 | 1,783 | 1,798 | +6 | +0.3% | 678,200 |
2020/05/19 | 1,890 | 1,914 | 1,783 | 1,792 | -108 | -5.7% | 1,350,000 |
2020/05/18 | 1,850 | 1,924 | 1,828 | 1,900 | -70 | -3.6% | 1,185,700 |
2020/05/15 | 1,975 | 2,014 | 1,947 | 1,970 | +52 | +2.7% | 818,800 |
2020/05/14 | 1,995 | 2,003 | 1,904 | 1,918 | -87 | -4.3% | 617,000 |
2020/05/13 | 1,958 | 2,012 | 1,946 | 2,005 | +49 | +2.5% | 772,500 |
2020/05/12 | 1,957 | 1,965 | 1,931 | 1,956 | +17 | +0.9% | 413,800 |
2020/05/11 | 1,909 | 1,939 | 1,897 | 1,939 | +30 | +1.6% | 465,400 |
2020/05/08 | 1,899 | 1,920 | 1,879 | 1,909 | +27 | +1.4% | 532,500 |
2020/05/07 | 1,841 | 1,898 | 1,834 | 1,882 | +32 | +1.7% | 685,800 |
2020/05/01 | 1,840 | 1,863 | 1,833 | 1,850 | -7 | -0.4% | 320,400 |
2020/04/30 | 1,829 | 1,867 | 1,825 | 1,857 | +32 | +1.8% | 526,500 |
2020/04/28 | 1,830 | 1,839 | 1,802 | 1,825 | -10 | -0.5% | 338,000 |
2020/04/27 | 1,850 | 1,864 | 1,814 | 1,835 | +17 | +0.9% | 628,500 |
2020/04/24 | 1,775 | 1,849 | 1,760 | 1,818 | +46 | +2.6% | 902,500 |
2020/04/23 | 1,737 | 1,782 | 1,720 | 1,772 | +75 | +4.4% | 760,800 |
2020/04/22 | 1,746 | 1,750 | 1,686 | 1,697 | -49 | -2.8% | 437,100 |
2020/04/21 | 1,750 | 1,780 | 1,733 | 1,746 | +6 | +0.3% | 637,100 |
2020/04/20 | 1,724 | 1,753 | 1,709 | 1,740 | +43 | +2.5% | 489,700 |
2020/04/17 | 1,730 | 1,736 | 1,679 | 1,697 | +3 | +0.2% | 445,400 |
2020/04/16 | 1,637 | 1,695 | 1,636 | 1,694 | +43 | +2.6% | 374,300 |
2020/04/15 | 1,661 | 1,684 | 1,646 | 1,651 | -28 | -1.7% | 553,200 |
2020/04/14 | 1,670 | 1,694 | 1,655 | 1,679 | ±0 | ±0% | 273,500 |
2020/04/13 | 1,700 | 1,708 | 1,670 | 1,679 | -16 | -0.9% | 328,300 |
2020/04/10 | 1,724 | 1,724 | 1,663 | 1,695 | -35 | -2% | 535,000 |
2020/04/09 | 1,679 | 1,737 | 1,677 | 1,730 | +66 | +4% | 795,300 |
1051~
1100
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