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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/17 | 1,000 | 1,000 | 973 | 985 | -3 | -0.3% | 41,500 |
| 2025/01/16 | 984 | 988 | 978 | 988 | +3 | +0.3% | 23,700 |
| 2025/01/15 | 980 | 995 | 970 | 985 | +1 | +0.1% | 45,000 |
| 2025/01/14 | 989 | 1,009 | 980 | 984 | +2 | +0.2% | 68,000 |
| 2025/01/10 | 982 | 989 | 974 | 982 | ±0 | ±0% | 56,900 |
| 2025/01/09 | 974 | 983 | 973 | 982 | +3 | +0.3% | 28,000 |
| 2025/01/08 | 980 | 991 | 971 | 979 | +1 | +0.1% | 57,800 |
| 2025/01/07 | 1,000 | 1,004 | 976 | 978 | -16 | -1.6% | 63,300 |
| 2025/01/06 | 1,000 | 1,013 | 973 | 994 | -26 | -2.5% | 90,300 |
| 2024/12/30 | 998 | 1,032 | 960 | 1,020 | +38 | +3.9% | 158,400 |
| 2024/12/27 | 980 | 1,089 | 957 | 982 | +2 | +0.2% | 373,600 |
| 2024/12/26 | 950 | 980 | 940 | 980 | +11 | +1.1% | 310,000 |
| 2024/12/25 | 960 | 980 | 926 | 969 | - | - | 991,600 |
101～
146
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
