ＭＩＣ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,266 | 2,266 | 2,203 | 2,249 | +5 | +0.2% | 15,400 |
| 2025/05/21 | 2,309 | 2,339 | 2,221 | 2,244 | -66 | -2.9% | 22,500 |
| 2025/05/20 | 2,278 | 2,334 | 2,230 | 2,310 | +31 | +1.4% | 55,400 |
| 2025/05/19 | 2,272 | 2,295 | 2,202 | 2,279 | +22 | +1% | 58,000 |
| 2025/05/16 | 2,147 | 2,276 | 2,104 | 2,257 | +141 | +6.7% | 130,200 |
| 2025/05/15 | 2,070 | 2,140 | 2,020 | 2,116 | +376 | +21.6% | 405,600 |
| 2025/05/14 | 1,760 | 1,828 | 1,710 | 1,740 | -2 | -0.1% | 135,100 |
| 2025/05/13 | 1,799 | 1,799 | 1,720 | 1,742 | -21 | -1.2% | 28,800 |
| 2025/05/12 | 1,715 | 1,792 | 1,715 | 1,763 | +53 | +3.1% | 26,300 |
| 2025/05/09 | 1,683 | 1,730 | 1,677 | 1,710 | +23 | +1.4% | 23,100 |
| 2025/05/08 | 1,711 | 1,719 | 1,670 | 1,687 | -24 | -1.4% | 13,700 |
| 2025/05/07 | 1,662 | 1,745 | 1,662 | 1,711 | +49 | +2.9% | 11,200 |
| 2025/05/02 | 1,694 | 1,710 | 1,653 | 1,662 | -38 | -2.2% | 21,800 |
| 2025/05/01 | 1,727 | 1,743 | 1,680 | 1,700 | -43 | -2.5% | 15,500 |
| 2025/04/30 | 1,697 | 1,745 | 1,669 | 1,743 | +74 | +4.4% | 26,900 |
| 2025/04/28 | 1,698 | 1,708 | 1,620 | 1,669 | -21 | -1.2% | 59,700 |
| 2025/04/25 | 1,719 | 1,735 | 1,682 | 1,690 | -35 | -2% | 26,500 |
| 2025/04/24 | 1,766 | 1,768 | 1,725 | 1,725 | -37 | -2.1% | 17,400 |
| 2025/04/23 | 1,798 | 1,801 | 1,750 | 1,762 | -18 | -1% | 45,100 |
| 2025/04/22 | 1,730 | 1,787 | 1,700 | 1,780 | +20 | +1.1% | 39,500 |
| 2025/04/21 | 1,790 | 1,790 | 1,729 | 1,760 | -36 | -2% | 31,300 |
| 2025/04/18 | 1,756 | 1,810 | 1,721 | 1,796 | +40 | +2.3% | 37,000 |
| 2025/04/17 | 1,719 | 1,818 | 1,718 | 1,756 | +64 | +3.8% | 34,200 |
| 2025/04/16 | 1,734 | 1,759 | 1,680 | 1,692 | -42 | -2.4% | 23,000 |
| 2025/04/15 | 1,747 | 1,780 | 1,718 | 1,734 | +17 | +1% | 30,100 |
| 2025/04/14 | 1,771 | 1,771 | 1,700 | 1,717 | -30 | -1.7% | 26,200 |
| 2025/04/11 | 1,695 | 1,747 | 1,623 | 1,747 | +34 | +2% | 30,700 |
| 2025/04/10 | 1,790 | 1,798 | 1,630 | 1,713 | +3 | +0.2% | 82,900 |
| 2025/04/09 | 1,693 | 1,750 | 1,611 | 1,710 | -23 | -1.3% | 37,700 |
| 2025/04/08 | 1,700 | 1,748 | 1,660 | 1,733 | +193 | +12.5% | 53,900 |
| 2025/04/07 | 1,500 | 1,700 | 1,430 | 1,540 | -172 | -10% | 82,000 |
| 2025/04/04 | 1,734 | 1,814 | 1,631 | 1,712 | -62 | -3.5% | 75,400 |
| 2025/04/03 | 1,676 | 1,774 | 1,634 | 1,774 | +58 | +3.4% | 51,500 |
| 2025/04/02 | 1,779 | 1,779 | 1,712 | 1,716 | -44 | -2.5% | 23,700 |
| 2025/04/01 | 1,830 | 1,841 | 1,760 | 1,760 | -85 | -4.6% | 37,900 |
| 2025/03/31 | 1,756 | 1,845 | 1,716 | 1,845 | +129 | +7.5% | 82,300 |
| 2025/03/28 | 1,766 | 1,777 | 1,681 | 1,716 | -34 | -1.9% | 19,000 |
| 2025/03/27 | 1,790 | 1,812 | 1,742 | 1,750 | -22 | -1.2% | 51,700 |
| 2025/03/26 | 1,700 | 1,772 | 1,668 | 1,772 | +74 | +4.4% | 41,400 |
| 2025/03/25 | 1,665 | 1,698 | 1,609 | 1,698 | +34 | +2% | 22,600 |
| 2025/03/24 | 1,604 | 1,667 | 1,604 | 1,664 | +37 | +2.3% | 14,900 |
| 2025/03/21 | 1,700 | 1,710 | 1,622 | 1,627 | -83 | -4.9% | 49,200 |
| 2025/03/19 | 1,688 | 1,720 | 1,642 | 1,710 | +57 | +3.4% | 58,800 |
| 2025/03/18 | 1,650 | 1,715 | 1,627 | 1,653 | +66 | +4.2% | 53,700 |
| 2025/03/17 | 1,605 | 1,687 | 1,587 | 1,587 | +33 | +2.1% | 58,200 |
| 2025/03/14 | 1,491 | 1,590 | 1,491 | 1,554 | +67 | +4.5% | 34,900 |
| 2025/03/13 | 1,516 | 1,571 | 1,487 | 1,487 | -28 | -1.8% | 43,000 |
| 2025/03/12 | 1,461 | 1,515 | 1,454 | 1,515 | +55 | +3.8% | 39,100 |
| 2025/03/11 | 1,455 | 1,473 | 1,423 | 1,460 | -3 | -0.2% | 35,200 |
| 2025/03/10 | 1,463 | 1,495 | 1,454 | 1,463 | -5 | -0.3% | 16,600 |
51～
100
件表示中 / 146件
類似銘柄と比較する
現在ご覧いただいている「ＭＩＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＩＣ | 220,900円 | +12.4% | +31.5% | 1.67% | 18.04倍 | 1.90倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| ＴＯＷ | 32,300円 | +2.8% | +4.5% | 4.64% | 9.27倍 | 1.35倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| ライトアップ | 270,500円 | +12.4% | +1.8% | 0.74% | 27.01倍 | 4.44倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| メドピア | 69,900円 | -17.1% | -35.1% | 0.00% | 30.38倍 | 1.55倍 |
|
医師向け情報サイト運営。病院・薬局向け業務支援システムも展開。創業者がＭＢＯを実施 |
| 極楽湯ＨＤ | 48,900円 | +8.8% | +0.1% | 0.00% | 17.07倍 | 4.31倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
市場注目の銘柄
チャート関連のコラム
