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 |
---|---|---|---|---|---|---|---|
2023/02/17 | 2,578 | 2,601 | 2,564 | 2,592 | -1 | ±0% | 270,500 |
2023/02/16 | 2,553 | 2,599 | 2,543 | 2,593 | +40 | +1.6% | 307,500 |
2023/02/15 | 2,562 | 2,580 | 2,536 | 2,553 | ±0 | ±0% | 257,400 |
2023/02/14 | 2,520 | 2,594 | 2,520 | 2,553 | +32 | +1.3% | 428,700 |
2023/02/13 | 2,631 | 2,700 | 2,511 | 2,521 | +31 | +1.2% | 945,400 |
2023/02/10 | 2,502 | 2,511 | 2,471 | 2,490 | -31 | -1.2% | 371,400 |
2023/02/09 | 2,501 | 2,542 | 2,484 | 2,521 | +49 | +2% | 404,600 |
2023/02/08 | 2,475 | 2,487 | 2,459 | 2,472 | -3 | -0.1% | 121,700 |
2023/02/07 | 2,484 | 2,504 | 2,471 | 2,475 | +4 | +0.2% | 129,800 |
2023/02/06 | 2,478 | 2,487 | 2,454 | 2,471 | +11 | +0.4% | 124,400 |
2023/02/03 | 2,478 | 2,478 | 2,444 | 2,460 | -29 | -1.2% | 154,700 |
2023/02/02 | 2,468 | 2,489 | 2,466 | 2,489 | +16 | +0.6% | 135,400 |
2023/02/01 | 2,492 | 2,496 | 2,473 | 2,473 | -14 | -0.6% | 83,700 |
2023/01/31 | 2,497 | 2,507 | 2,472 | 2,487 | -9 | -0.4% | 146,500 |
2023/01/30 | 2,496 | 2,518 | 2,491 | 2,496 | -14 | -0.6% | 151,700 |
2023/01/27 | 2,525 | 2,529 | 2,503 | 2,510 | -4 | -0.2% | 139,300 |
2023/01/26 | 2,528 | 2,545 | 2,507 | 2,514 | -4 | -0.2% | 230,400 |
2023/01/25 | 2,496 | 2,530 | 2,479 | 2,518 | +15 | +0.6% | 271,800 |
2023/01/24 | 2,515 | 2,515 | 2,499 | 2,503 | +7 | +0.3% | 213,600 |
2023/01/23 | 2,481 | 2,515 | 2,478 | 2,496 | +45 | +1.8% | 263,700 |
2023/01/20 | 2,484 | 2,492 | 2,445 | 2,451 | -29 | -1.2% | 205,800 |
2023/01/19 | 2,466 | 2,499 | 2,451 | 2,480 | +2 | +0.1% | 160,700 |
2023/01/18 | 2,448 | 2,482 | 2,441 | 2,478 | +41 | +1.7% | 175,600 |
2023/01/17 | 2,401 | 2,447 | 2,401 | 2,437 | +20 | +0.8% | 101,800 |
2023/01/16 | 2,410 | 2,429 | 2,396 | 2,417 | -21 | -0.9% | 141,300 |
2023/01/13 | 2,462 | 2,481 | 2,437 | 2,438 | -34 | -1.4% | 123,800 |
2023/01/12 | 2,480 | 2,480 | 2,446 | 2,472 | -9 | -0.4% | 128,700 |
2023/01/11 | 2,458 | 2,486 | 2,458 | 2,481 | +35 | +1.4% | 141,000 |
2023/01/10 | 2,474 | 2,482 | 2,435 | 2,446 | -2 | -0.1% | 195,600 |
2023/01/06 | 2,452 | 2,459 | 2,428 | 2,448 | -18 | -0.7% | 125,300 |
2023/01/05 | 2,440 | 2,483 | 2,435 | 2,466 | -9 | -0.4% | 289,200 |
2023/01/04 | 2,480 | 2,481 | 2,440 | 2,475 | +9 | +0.4% | 180,700 |
2022/12/30 | 2,450 | 2,484 | 2,450 | 2,466 | +21 | +0.9% | 215,200 |
2022/12/29 | 2,390 | 2,447 | 2,390 | 2,445 | +56 | +2.3% | 154,300 |
2022/12/28 | 2,419 | 2,423 | 2,388 | 2,389 | -46 | -1.9% | 170,000 |
2022/12/27 | 2,433 | 2,445 | 2,428 | 2,435 | +3 | +0.1% | 65,800 |
2022/12/26 | 2,415 | 2,432 | 2,407 | 2,432 | +20 | +0.8% | 89,400 |
2022/12/23 | 2,418 | 2,420 | 2,402 | 2,412 | -17 | -0.7% | 74,200 |
2022/12/22 | 2,381 | 2,434 | 2,375 | 2,429 | +54 | +2.3% | 143,400 |
2022/12/21 | 2,373 | 2,399 | 2,366 | 2,375 | -5 | -0.2% | 129,700 |
2022/12/20 | 2,428 | 2,439 | 2,376 | 2,380 | -40 | -1.7% | 214,200 |
2022/12/19 | 2,414 | 2,428 | 2,403 | 2,420 | -23 | -0.9% | 115,800 |
2022/12/16 | 2,469 | 2,479 | 2,432 | 2,443 | -34 | -1.4% | 249,900 |
2022/12/15 | 2,466 | 2,510 | 2,465 | 2,477 | +26 | +1.1% | 294,500 |
2022/12/14 | 2,439 | 2,456 | 2,434 | 2,451 | +8 | +0.3% | 126,800 |
2022/12/13 | 2,444 | 2,464 | 2,437 | 2,443 | +17 | +0.7% | 110,100 |
2022/12/12 | 2,445 | 2,445 | 2,423 | 2,426 | -19 | -0.8% | 220,900 |
2022/12/09 | 2,434 | 2,457 | 2,434 | 2,445 | +11 | +0.5% | 114,900 |
2022/12/08 | 2,448 | 2,466 | 2,406 | 2,434 | -11 | -0.4% | 167,300 |
2022/12/07 | 2,409 | 2,452 | 2,398 | 2,445 | +30 | +1.2% | 129,300 |
401~
450
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