2121 MIXI

2121
2024/03/28
時価
1925億円
PER 予
19.33倍
2010年以降
赤字-102.13倍
(2010-2023年)
PBR
1.07倍
2010年以降
0.56-10.49倍
(2010-2023年)
配当 予
4.21%
ROE 予
5.56%
ROA 予
4.52%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,720
始値
2,660
高値
2,673
安値
2,603
終値 -3.97%
2,612
出来高 +19.87%
302,900

乖離率

株価(5日)
移動平均値
-2.76%
2,686
株価(25日)
移動平均値
+1.79%
2,566
出来高(5日)
移動平均値
+16.37%
260,280

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/282,6602,6732,6032,612-3.97%302,9001925億8498万+1.79%19.331.07
03/272,7282,7332,7112,720+0.89%252,7002005億4791万+6.33%20.131.12
03/262,6782,7032,6612,696+0.67%254,0001987億7837万+5.89%19.951.11
03/252,7202,7212,6752,678-1.76%233,7001974億5121万+5.64%19.821.1
03/222,7302,7422,6992,726+0.81%258,1002009億9029万+8.05%20.171.12
03/212,7272,7532,6932,704-0.7%385,3001993億6821万+7.69%20.011.11
03/192,6992,7382,6942,723+1.04%264,3002007億6910万+8.88%20.151.12
03/182,6682,7152,6642,695+2.01%360,5001987億464万+8.19%19.941.11
03/152,6102,6572,6022,642+1.89%335,9001947億9690万+6.4%19.551.09
03/142,6412,6492,5782,593-2.56%305,7001911億8409万+4.64%19.191.07
03/132,6262,6692,5982,661+1.72%476,2001961億9779万+7.47%19.691.09
03/122,4742,6262,4672,616+6.13%486,0001928億7990万+5.91%19.361.08
03/112,4792,4902,4502,465-0.52%149,9001817億4654万-0.08%18.241.01
03/082,4562,4972,4562,478+0.32%144,0001827億504万+0.36%18.341.02
03/072,4722,4862,4602,470-0.24%215,7001821億1519万-0.04%18.281.02
03/062,4602,4902,4482,4760%206,8001825億5758万+0.04%18.321.02
03/052,4802,4882,4502,476-0.4%188,8001825億5758万-0.08%18.321.02
03/042,5592,5592,4782,486-3.34%433,5001832億9489万+0.24%18.41.02
03/012,4962,5842,4862,572+4.17%510,5001896億3574万+3.63%19.031.06
02/292,4552,4802,4552,469+0.69%235,0001820億4146万-0.4%18.271.02
02/282,4302,4642,4302,452+0.99%206,9001807億8804万-1.17%18.151.01
02/272,4432,4502,4122,428-0.45%214,9001790億1850万-2.29%17.971
02/262,4472,4622,4302,439-0.12%182,3001798億2954万-1.97%18.051
02/222,4382,4522,4212,442+0.54%322,8001800億5073万-1.97%18.071
02/212,4342,4362,4182,429+0.75%173,4001790億9223万-2.61%17.981
02/202,4382,4402,4002,411-0.62%278,7001777億6507万-3.44%17.840.99
02/192,4082,4392,4072,426+0.46%309,0001788億7104万-2.96%17.951
02/162,3852,4302,3822,415+1.26%253,0001780億6000万-3.48%17.870.99
02/152,4302,4302,3732,385-1.69%251,9001758億4807万-4.79%17.650.98
02/142,4472,4472,4002,426-1.02%273,9001788億7104万-3.27%17.951
02/132,4972,5092,4382,451-0.65%510,3001807億1431万-2.31%18.141.01
02/092,4832,4912,4622,467-1.28%283,9001818億9400万-1.63%18.261.01
02/082,5032,5162,4842,499-0.4%281,2001842億5339万-0.28%18.491.03
02/072,5492,5572,5092,509-1.53%133,8001849億9070万+0.32%18.571.03
02/062,5212,5532,4982,548+0.95%169,6001878億6620万+2.17%18.861.05
02/052,5452,5532,5242,5240%170,3001860億9666万+1.53%18.681.04
02/022,5172,5472,5132,524+0.32%154,4001860億9666万+1.86%18.681.04
02/012,5292,5382,5122,516-0.83%202,8001855億681万+1.9%18.621.03
01/312,5482,5482,5202,537-0.86%182,8001870億5516万+3%18.781.04
01/302,5682,5682,5502,559+0.16%164,5001886億7724万+4.28%18.941.05
01/292,5432,5632,5432,555+0.47%214,4001883億8232万+4.5%18.911.05
01/262,5342,5632,5202,543+0.36%251,3001874億9755万+4.35%18.821.05
01/252,5052,5402,5052,534+1.44%233,3001868億3397万+4.32%18.751.04
01/242,5192,5272,4902,498-0.72%155,5001841億7966万+3.18%18.491.03
01/232,5332,5392,5042,516-0.67%196,5001855億681万+4.1%18.621.03
01/222,5262,5372,5082,533+0.96%198,2001867億6024万+5.06%18.751.04
01/192,5352,5572,4962,509-0.87%329,9001849億9070万+4.41%18.571.03
01/182,5192,5332,5132,531+0.96%226,1001866億1278万+5.59%18.731.04
01/172,5132,5342,5012,507+0.24%238,4001848億4324万+4.94%18.551.03
01/162,5072,5162,4992,501+0.44%326,1001844億85万+4.86%18.511.03
01/152,4902,4902,4772,490+0.85%168,4001835億8981万+4.58%18.431.02
01/122,5002,5032,4532,469-0.56%234,5001820億4146万+3.83%18.271.02
01/112,4802,5032,4622,483+0.57%389,7001830億7370万+4.55%18.381.02
01/102,4732,4802,4552,469+0.45%220,1001820億4146万+4.13%18.271.02
01/092,4362,4672,4342,458+1.32%321,4001812億3042万+3.76%18.191.01
01/052,4282,4332,4122,426+0.54%327,9001788億7104万+2.45%17.951
01/042,3592,4152,3292,413+2.2%408,0001779億1254万+2.03%17.860.99
2023
12/292,3402,3662,3402,361+0.94%183,6001740億7853万-0.08%17.470.97
12/282,3232,3392,3172,339-0.21%118,2001724億5645万-1.02%17.310.96
12/272,3262,3452,3222,344+0.82%218,1001728億2511万-0.89%17.350.96
12/262,3262,3352,3142,325+0.26%179,8001714億2422万-1.69%17.210.96
12/252,3652,3652,3192,319-1.11%133,2001709億8184万-1.95%17.160.95
12/222,3452,3612,3402,345+0.43%135,0001728億9884万-0.8%17.350.96
12/212,3142,3402,3062,335+0.21%147,5001721億6153万-1.14%17.280.96
12/202,3432,3492,3302,330-0.68%194,5001717億9288万-1.35%17.240.96
12/192,3522,3572,3342,346+0.3%147,4001729億7257万-0.68%17.360.97
12/182,3202,3452,3152,339-0.17%174,4001724億5645万-0.89%17.310.96
12/152,3812,3842,3342,343-1.64%489,7001727億5138万-0.68%17.340.96
12/142,3902,4162,3672,382+0.17%249,3001756億2688万+1.02%17.630.98
12/132,3602,3842,3542,378+1.58%208,8001753億3196万+0.89%17.60.98
12/122,3592,3702,3332,341-0.68%133,7001726億391万-0.59%17.320.96
12/112,3372,3602,3242,357+0.86%230,4001737億8361万+0.08%17.440.97
12/082,3812,3892,3202,337-2.75%418,6001723億899万-0.72%17.30.96
12/072,3952,4132,3852,403+0.08%190,7001771億7523万+2.21%17.780.99
12/062,4082,4122,3922,401+0.04%193,8001770億2777万+2.34%17.770.99
12/052,3912,4152,3832,400+0.25%226,8001769億5404万+2.61%17.760.99
12/042,3902,4072,3692,394+0.34%257,0001765億1165万+2.57%17.720.98
12/012,4162,4252,3812,386-1.28%352,8001759億2180万+2.49%17.660.98
11/302,4302,4482,3902,417-0.41%538,2001782億746万+3.96%17.890.99
11/292,3682,4272,3642,427+2.93%362,0001789億4477万+4.61%17.961
11/282,3642,3662,3412,358-0.25%154,8001738億5734万+1.95%17.450.97
11/272,3782,3982,3582,364-0.17%145,0001742億9972万+2.34%17.490.97
11/242,4062,4092,3642,368-0.88%192,5001745億9465万+2.6%17.520.97
11/222,3552,3992,3502,389+1.66%402,2001761億4300万+3.69%17.680.98
11/212,3142,3582,3142,350+1.25%268,7001732億6749万+2.17%17.390.97
11/202,3252,3322,3072,321+0.87%200,8001711億2930万+1.13%17.180.95
11/172,2802,3042,2692,301+0.74%200,5001696億5468万+0.39%17.030.95
11/162,3342,3372,2822,284-2.43%211,9001684億126万-0.35%16.90.94
11/152,3342,3492,3212,341+0.99%204,0001726億391万+2.14%17.320.96
11/142,3202,3402,3162,318+0.26%237,5001709億811万+1.18%17.150.95
11/132,2632,3392,2612,312-0.04%264,0001704億6572万+0.92%17.110.95
11/102,3152,3162,2802,313-0.17%294,0001705億3945万+0.96%17.120.95
11/092,3602,3602,2932,317-1.57%294,3001708億3437万+1.18%17.150.95
11/082,3332,3612,3202,354+1.07%525,5001735億6242万+2.84%17.420.97
11/072,3112,3302,3012,329-0.17%315,7001717億1914万+1.79%17.240.96
11/062,3682,3722,3292,333+0.21%365,4001720億1407万+1.92%17.270.96
11/022,2932,3342,2822,328+2.37%446,5001716億4541万+1.62%17.230.96
11/012,2942,2972,2732,274-0.18%307,8001676億6395万-0.96%16.830.94
10/312,2252,2822,2242,278+2.66%354,1001679億5887万-1.04%16.860.94
10/302,2502,2502,2082,219-2.33%519,1001636億875万-3.9%16.420.91

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
4,200
2,100,000
12/4

2,100,000
11/5
1,350
1,350,000
5/22
7,031,500
14,063
11/8
--+50.65%
10/29
-27.92%
3/10
2009年
3月期
2,200
1,100,000
4/2
579
289,500
3/12
6,016,000
12,032
5/13
--+26.85%
4/27
-38.41%
10/8
2010年
3月期
1,730
865,000
12/10
714
357,000
4/1
7,133,000
14,266
2/26
--+32.3%
7/8
-17.47%
2/15
2011年
3月期
1,286
643,000
4/16
493
246,500
3/15
4,616,500
9,233
10/29
993億7693万380億9706万+15.7%
7/5
-31.36%
3/15
2012年
3月期
786
393,000
7/11
364
182,000
1/18
3,967,500
7,935
5/12
607億3893万281億2846万+20.63%
11/15
-18.9%
1/16
2013年
3月期
472
236,000
12/13
216
108,000
8/3
5,192,500
10,385
5/15
364億7427万166億9161万+32.5%
12/6
-22.64%
5/14
2014年
3月期
1,812
9,060
12/10
213
1,064
10/8
79,374,500
15,874,900
12/16
1400億2411万164億4433万+219.75%
12/10
-28.7%
2/5
2015年
3月期
6,970
11/6
1,008
5,040
5/7
65,799,000
13,159,800
5/21
5799億2491万838億6862万+84.48%
6/3
-16.91%
9/10
2016年
3月期
6,670
6/24
2,962
2/12
6,469,500
8/25
5549億6401万2496億8327万+15.57%
6/24
-21.76%
8/24
2017年
3月期
5,440
3/31
3,300
8/8
5,926,000
5/11
4454億2420万2781億7515万+12.7%
4/10
-14.34%
7/15
2018年
3月期
7,300
6/22
3,865
3/23
2,265,900
11/9
5816億4976万1兆822億+13.99%
5/16
-16.14%
2/15
2019年
3月期
4,035
4/2
2,064
12/25
4,922,400
5/31
1兆1298億5779億5616万+12.19%
1/18
-14.8%
6/26
2020年
3月期
2,610
4/4
1,340
3/19
2,570,600
3/24
9509億9058万4882億4804万+11.04%
5/8
-20.95%
3/19
2021年
3月期
3,290
11/9
1,543
4/2
5,165,700
6/17
1兆1987億5622億1397万+15.81%
7/13
-10.75%
12/7
2022年
3月期
2,975
6/30
1,941
12/3
2,457,800
4/28
2327億3677万1518億4607万+11.81%
2/7
-15.36%
12/2
2023年
3月期
2,807
3/9
2,008
5/16
1,838,400
11/7
2195億9399万1570億8754万+7.48%
3/9
-9.73%
5/16
最新2,612
2024/3/28
302,9001925億8498万+1.79%
2,566

年間値上がり率

2007/12/28 vs 2006/12/29
43%(1.43倍)
2008/12/30 vs 2007/12/28
-64%(0.36倍)
2009/12/30 vs 2008/12/30
34%(1.34倍)
2010/12/30 vs 2009/12/30
-40%(0.6倍)
2011/12/30 vs 2010/12/30
-48%(0.52倍)
2012/12/28 vs 2011/12/30
-16%(0.84倍)
2013/12/30 vs 2012/12/28
297%(3.97倍)
2014/12/30 vs 2013/12/30
191%(2.91倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
-55%(0.45倍)
2019/12/30 vs 2018/12/28
-10%(0.9倍)
2020/12/30 vs 2019/12/30
24%(1.24倍)
2021/12/30 vs 2020/12/30
-21%(0.79倍)
2022/12/30 vs 2021/12/30
22%(1.22倍)
2023/12/29 vs 2022/12/30
-4%(0.96倍)
2024/03/28 vs 2023/12/29
11%(1.11倍)
過去安値
213円(2013/10/08)
1127%(12.27倍)
2,612円(3/28)