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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/03/07 | 1,510 | 1,531 | 1,468 | 1,468 | -71 | -4.6% | 32,500 |
| 2025/03/06 | 1,540 | 1,560 | 1,514 | 1,539 | +9 | +0.6% | 28,900 |
| 2025/03/05 | 1,500 | 1,560 | 1,485 | 1,530 | +40 | +2.7% | 74,100 |
| 2025/03/04 | 1,487 | 1,525 | 1,476 | 1,490 | -8 | -0.5% | 33,500 |
| 2025/03/03 | 1,506 | 1,549 | 1,490 | 1,498 | +4 | +0.3% | 23,000 |
| 2025/02/28 | 1,530 | 1,530 | 1,450 | 1,494 | -53 | -3.4% | 77,900 |
| 2025/02/27 | 1,520 | 1,571 | 1,491 | 1,547 | +30 | +2% | 50,300 |
| 2025/02/26 | 1,470 | 1,563 | 1,441 | 1,517 | +7 | +0.5% | 89,000 |
| 2025/02/25 | 1,407 | 1,520 | 1,407 | 1,510 | +95 | +6.7% | 96,200 |
| 2025/02/21 | 1,473 | 1,499 | 1,401 | 1,415 | -75 | -5% | 76,900 |
| 2025/02/20 | 1,431 | 1,540 | 1,430 | 1,490 | +32 | +2.2% | 197,300 |
| 2025/02/19 | 1,450 | 1,550 | 1,420 | 1,458 | +57 | +4.1% | 165,800 |
| 2025/02/18 | 1,445 | 1,455 | 1,393 | 1,401 | -14 | -1% | 177,700 |
| 2025/02/17 | 1,431 | 1,606 | 1,391 | 1,415 | +94 | +7.1% | 692,000 |
| 2025/02/14 | 1,321 | 1,321 | 1,321 | 1,321 | +300 | +29.4% | 93,300 |
| 2025/02/13 | 1,019 | 1,047 | 1,000 | 1,021 | +27 | +2.7% | 50,000 |
| 2025/02/12 | 1,020 | 1,039 | 991 | 994 | -33 | -3.2% | 59,800 |
| 2025/02/10 | 1,000 | 1,038 | 991 | 1,027 | +46 | +4.7% | 63,100 |
| 2025/02/07 | 986 | 1,008 | 971 | 981 | -5 | -0.5% | 51,300 |
| 2025/02/06 | 971 | 995 | 968 | 986 | +14 | +1.4% | 29,700 |
| 2025/02/05 | 986 | 986 | 961 | 972 | ±0 | ±0% | 14,600 |
| 2025/02/04 | 968 | 999 | 967 | 972 | -2 | -0.2% | 17,200 |
| 2025/02/03 | 979 | 979 | 965 | 974 | -4 | -0.4% | 5,200 |
| 2025/01/31 | 1,000 | 1,003 | 960 | 978 | -12 | -1.2% | 26,000 |
| 2025/01/30 | 980 | 990 | 968 | 990 | +30 | +3.1% | 35,000 |
| 2025/01/29 | 930 | 960 | 930 | 960 | +34 | +3.7% | 24,700 |
| 2025/01/28 | 947 | 947 | 920 | 926 | -21 | -2.2% | 15,500 |
| 2025/01/27 | 939 | 963 | 928 | 947 | +6 | +0.6% | 26,900 |
| 2025/01/24 | 941 | 952 | 941 | 941 | ±0 | ±0% | 4,700 |
| 2025/01/23 | 967 | 970 | 941 | 941 | -38 | -3.9% | 13,700 |
| 2025/01/22 | 976 | 984 | 952 | 979 | -5 | -0.5% | 34,000 |
| 2025/01/21 | 981 | 987 | 980 | 984 | -5 | -0.5% | 13,200 |
| 2025/01/20 | 986 | 990 | 976 | 989 | +4 | +0.4% | 12,700 |
51～
100
件表示中 / 113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 | 249,900円 | +12.4% | +31.5% | 1.48% | 20.39倍 | 2.15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 |
| シンメンテＨＤ | 89,800円 | +12.5% | +9.2% | 2.00% | 15.20倍 | 4.78倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| 要興業 | 114,700円 | +3.6% | +0.9% | 2.44% | 11.82倍 | 0.93倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| ヒューマンＨＤ | 163,900円 | +3.3% | +3.5% | 4.42% | 6.80倍 | 0.94倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| オオバ | 101,300円 | +6.2% | +3.7% | 4.15% | 11.51倍 | 1.31倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
市場注目の銘柄
チャート関連のコラム
