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 |
---|---|---|---|---|---|---|---|
2014/06/24 | 3,560 | 3,788 | 3,540 | 3,548 | -92 | -2.5% | 7,838,000 |
2014/06/23 | 3,844 | 3,876 | 3,624 | 3,640 | -166 | -4.4% | 8,171,500 |
2014/06/20 | 3,540 | 3,810 | 3,470 | 3,806 | +246 | +6.9% | 9,427,500 |
2014/06/19 | 3,860 | 3,884 | 3,524 | 3,560 | -140 | -3.8% | 9,251,000 |
2014/06/18 | 3,488 | 3,928 | 3,470 | 3,700 | +292 | +8.6% | 22,052,000 |
2014/06/17 | 2,830 | 3,408 | 2,822 | 3,408 | +600 | +21.4% | 29,345,500 |
2014/06/16 | 2,762 | 2,890 | 2,728 | 2,808 | +78 | +2.9% | 7,258,000 |
2014/06/13 | 2,714 | 2,778 | 2,670 | 2,730 | -44 | -1.6% | 5,369,500 |
2014/06/12 | 2,770 | 2,830 | 2,710 | 2,774 | -26 | -0.9% | 6,864,500 |
2014/06/11 | 2,660 | 2,890 | 2,618 | 2,800 | +102 | +3.8% | 13,676,500 |
2014/06/10 | 2,484 | 2,700 | 2,452 | 2,698 | +94 | +3.6% | 11,718,000 |
2014/06/09 | 2,818 | 2,820 | 2,576 | 2,604 | -194 | -6.9% | 8,235,500 |
2014/06/06 | 2,880 | 2,890 | 2,740 | 2,798 | -22 | -0.8% | 9,145,500 |
2014/06/05 | 2,822 | 2,886 | 2,700 | 2,820 | +58 | +2.1% | 13,954,000 |
2014/06/04 | 2,820 | 2,972 | 2,728 | 2,762 | -234 | -7.8% | 19,731,500 |
2014/06/03 | 2,480 | 2,996 | 2,366 | 2,996 | +424 | +16.5% | 21,044,500 |
2014/06/02 | 2,608 | 2,700 | 2,512 | 2,572 | +144 | +5.9% | 18,517,500 |
2014/05/30 | 2,336 | 2,560 | 2,298 | 2,428 | +212 | +9.6% | 36,117,000 |
2014/05/29 | 2,042 | 2,216 | 2,036 | 2,216 | +198 | +9.8% | 22,088,500 |
2014/05/28 | 2,034 | 2,150 | 1,992 | 2,018 | +18 | +0.9% | 11,465,500 |
2014/05/27 | 2,000 | 2,192 | 1,996 | 2,000 | -118 | -5.6% | 17,884,500 |
2014/05/26 | 2,100 | 2,312 | 2,026 | 2,118 | +56 | +2.7% | 50,777,000 |
2014/05/23 | 1,926 | 2,108 | 1,870 | 2,062 | +186 | +9.9% | 40,111,500 |
2014/05/22 | 1,970 | 2,032 | 1,800 | 1,876 | -4 | -0.2% | 49,416,500 |
2014/05/21 | 1,616 | 1,946 | 1,586 | 1,880 | +234 | +14.2% | 65,799,000 |
2014/05/20 | 1,580 | 1,668 | 1,472 | 1,646 | +52 | +3.3% | 37,138,000 |
2014/05/19 | 1,590 | 1,714 | 1,400 | 1,594 | +24 | +1.5% | 40,436,000 |
2014/05/16 | 1,570 | 1,570 | 1,546 | 1,570 | +200 | +14.6% | 6,075,500 |
2014/05/15 | 1,310 | 1,370 | 1,292 | 1,370 | +200 | +17.1% | 15,469,000 |
2014/05/14 | 1,134 | 1,174 | 1,124 | 1,170 | +56 | +5% | 2,980,000 |
2014/05/13 | 1,092 | 1,128 | 1,082 | 1,114 | +36 | +3.3% | 2,039,000 |
2014/05/12 | 1,060 | 1,080 | 1,040 | 1,078 | +10 | +0.9% | 1,633,500 |
2014/05/09 | 1,042 | 1,092 | 1,034 | 1,068 | +36 | +3.5% | 1,991,000 |
2014/05/08 | 1,050 | 1,050 | 1,020 | 1,032 | +6 | +0.6% | 1,352,000 |
2014/05/07 | 1,056 | 1,062 | 1,008 | 1,026 | -64 | -5.9% | 2,090,500 |
2014/05/02 | 1,094 | 1,106 | 1,046 | 1,090 | -10 | -0.9% | 2,417,000 |
2014/05/01 | 1,080 | 1,108 | 1,066 | 1,100 | +30 | +2.8% | 2,775,500 |
2014/04/30 | 1,232 | 1,232 | 1,024 | 1,070 | -136 | -11.3% | 9,558,000 |
2014/04/28 | 1,326 | 1,356 | 1,196 | 1,206 | -94 | -7.2% | 6,773,000 |
2014/04/25 | 1,280 | 1,310 | 1,272 | 1,300 | +14 | +1.1% | 3,752,000 |
2014/04/24 | 1,236 | 1,290 | 1,228 | 1,286 | +60 | +4.9% | 4,104,500 |
2014/04/23 | 1,222 | 1,236 | 1,212 | 1,226 | +18 | +1.5% | 1,042,000 |
2014/04/22 | 1,260 | 1,278 | 1,204 | 1,208 | -32 | -2.6% | 3,537,500 |
2014/04/21 | 1,228 | 1,260 | 1,220 | 1,240 | +26 | +2.1% | 5,035,000 |
2014/04/18 | 1,200 | 1,216 | 1,190 | 1,214 | +4 | +0.3% | 1,325,000 |
2014/04/17 | 1,218 | 1,230 | 1,182 | 1,210 | +32 | +2.7% | 2,073,500 |
2014/04/16 | 1,122 | 1,210 | 1,120 | 1,178 | +56 | +5% | 2,866,500 |
2014/04/15 | 1,096 | 1,130 | 1,094 | 1,122 | +28 | +2.6% | 1,256,500 |
2014/04/14 | 1,110 | 1,124 | 1,070 | 1,094 | -26 | -2.3% | 1,673,000 |
2014/04/11 | 1,088 | 1,144 | 1,062 | 1,120 | -28 | -2.4% | 1,983,000 |
2701~
2750
件表示中 / 4604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 | 340,000円 | +0.1% | -28.3% | 3.53% | 17.60倍 | 1.28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 |
リログループ | 168,500円 | +5.0% | -41.0% | 2.91% | 12.01倍 | 3.70倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
メイテックGHD | 313,500円 | +3.2% | +3.6% | 5.58% | 18.06倍 | 4.96倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
日本M&A | 71,500円 | +5.0% | +0.5% | 4.06% | 20.61倍 | 4.81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 |
タイミー | 196,600円 | +28.0% | +51.5% | 0.00% | 44.63倍 | 16.66倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
市場注目の銘柄
チャート関連のコラム