2121 MIXI

2121
2024/09/18
時価
2127億円
PER 予
16.81倍
2010年以降
赤字-102.13倍
(2010-2024年)
PBR
1.18倍
2010年以降
0.56-10.49倍
(2010-2024年)
配当 予
3.81%
ROE 予
7.03%
ROA 予
5.88%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
2,886
始値
2,915
高値
2,921
安値
2,893
終値 +0.24%
2,893
出来高 +7.86%
142,700

乖離率

株価(5日)
移動平均値
+0.14%
2,889
株価(25日)
移動平均値
+2.66%
2,818
出来高(5日)
移動平均値
-34.85%
219,020

2024/04/25~2024/09/19

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
09/192,9152,9212,8932,893+0.24%142,7002133億334万+2.66%16.851.18
09/182,8882,9122,8652,886+0.31%132,3002127億8723万+2.63%16.811.18
09/172,8802,9002,8542,877+0.52%198,4002121億2365万+2.46%16.751.18
09/132,9272,9492,8552,862-2.22%320,6002110億1769万+2.1%16.671.17
09/122,8602,9342,8602,927+3.76%301,1002158億1019万+4.54%17.041.2
09/112,8622,8622,8012,821-1.43%166,1002079億9472万+0.93%16.431.15
09/102,8362,8652,8342,862+0.92%127,0002110億1769万+2.47%16.671.17
09/092,8102,8362,7872,836-0.6%175,7002091億69万+1.87%16.511.16
09/062,8712,8922,8292,8530%204,3002103億5411万+2.48%16.611.17
09/052,8092,8662,8042,853+1.42%252,7002103億5411万+2.44%16.611.17
09/042,7882,8232,7882,813-0.32%231,1002074億488万+0.79%16.381.15
09/032,7722,8282,7722,822+1.88%259,4002080億6845万+0.89%16.431.16
09/022,7882,7952,7542,770+0.47%182,8002042億3445万-1.14%16.131.13
08/302,7472,7702,7312,757+0.36%209,1002032億7595万-1.85%16.051.13
08/292,7502,7712,7252,747-0.79%165,9002025億3864万-2.45%161.12
08/282,7612,7762,7502,769-0.11%212,8002041億6072万-1.91%16.121.13
08/272,7502,7752,7352,772+0.47%300,2002043億8191万-2.12%16.141.13
08/262,7452,7642,7422,759+0.33%163,1002034億2341万-2.85%16.071.13
08/232,7802,7842,7342,750-1.36%309,5002027億5983万-3.51%16.011.13
08/222,7812,7932,7732,788+0.04%138,9002055億6160万-2.55%16.231.14
08/212,8062,8272,7772,787-1.14%170,6002054億8787万-2.96%16.231.14
08/202,8262,8292,8072,819+0.68%118,9002078億4726万-2.22%16.421.15
08/192,8002,8422,7912,800-0.6%164,1002064億4638万-3.15%16.31.15
08/162,8242,8502,7782,817+0.68%282,2002076億9980万-2.86%16.41.15
08/152,7532,8202,7462,798+1.63%239,0002062億9891万-3.78%16.291.15
08/142,7822,8112,7042,753-1.04%467,5002029億8103万-5.62%16.031.13
08/132,7832,8042,7602,782+0.43%327,4002051億1922万-4.95%16.21.14
08/092,8262,8352,7702,770-0.22%272,6002042億3445万-5.65%16.131.13
08/082,7532,8042,7402,776-0.5%225,9002046億7683万-5.74%16.161.14
08/072,7442,8342,7352,790-0.14%261,1002057億907万-5.55%16.251.14
08/062,7512,8442,7472,794+6.64%426,0002060億399万-5.67%16.271.14
08/052,7802,7802,5772,620-7.65%637,8001931億7482万-11.84%15.261.07
08/022,8352,8582,8062,837-1.66%390,9002091億7442万-5.05%16.521.16
08/012,9572,9572,8662,885-3.45%378,5002127億1350万-3.67%16.81.18
07/312,9602,9952,9482,988+0.71%317,9002203億777万-0.4%17.41.22
07/302,9752,9902,9542,9670%138,2002187億5943万-1.1%17.281.21
07/292,9552,9782,9352,967+1.44%100,2002187億5943万-1.03%17.281.21
07/262,9192,9512,9092,925-0.37%153,6002156億6273万-2.4%17.031.2
07/252,8952,9512,8912,936+0.1%248,9002164億7377万-2%17.11.2
07/242,9612,9792,9332,933-1.68%265,2002162億5258万-2.04%17.081.2
07/232,9682,9962,9642,983+0.54%165,2002199億3912万-0.33%17.371.22
07/223,0153,0152,9672,967-1.59%168,7002187億5943万-0.74%17.281.21
07/193,0203,0203,0003,015-0.17%150,9002222億9851万+0.97%17.561.23
07/183,0603,0953,0153,020-1.95%246,2002226億6716万+1.38%17.591.24
07/173,0753,1103,0653,080+0.82%296,5002270億9101万+3.7%17.941.26
07/163,0303,0753,0303,055+1.5%288,1002252億4774万+3.17%17.791.25
07/123,0403,0653,0103,010-0.99%187,6002219億2985万+1.93%17.531.23
07/113,0303,0552,9993,040+0.66%261,1002241億4178万+3.16%17.71.24
07/103,0303,0352,9993,020+0.17%217,8002226億6716万+2.72%17.591.24
07/092,9863,0402,9863,015+0.33%210,1002222億9851万+2.73%17.561.23
07/083,0003,0302,9903,0050%143,5002215億6120万+2.59%17.51.23
07/053,0003,0252,9963,005+0.4%140,8002215億6120万+2.84%17.51.23
07/043,0003,0102,9552,993-0.23%176,0002206億7643万+2.61%17.431.23
07/033,0053,0152,9853,000+0.1%224,4002211億9255万+3.06%17.471.23
07/023,0453,0502,9762,997-1.25%294,0002209億7135万+3.24%17.451.23
07/013,0303,0453,0003,035+0.17%332,0002237億7312万+4.87%17.671.24
06/283,0303,0603,0203,030+0.5%317,0002234億447万+5.06%17.641.25
06/273,0053,0402,9953,015+0.17%346,7002222億9851万+4.91%17.561.24
06/262,9983,0152,9883,010+0.74%290,4002219億2985万+5.1%17.531.24
06/252,9063,0002,9062,988+2.86%289,5002203億777万+4.77%17.41.23
06/242,9452,9612,8992,905-0.89%384,7002141億8811万+2.29%16.921.2
06/212,9272,9882,9252,931+0.34%464,8002161億512万+3.46%17.071.21
06/202,8832,9212,8832,921+1.32%148,3002153億6781万+3.36%17.011.2
06/192,8862,9342,8832,883-1.06%205,3002125億6604万+2.23%16.791.19
06/182,8702,9182,8632,914+1.82%234,9002148億5169万+3.52%16.971.2
06/172,8782,8922,8492,862-1.34%150,9002110億1769万+1.85%16.671.18
06/142,8522,9262,8522,901+2.55%338,8002138億9319万+3.53%16.891.19
06/132,8512,8542,8242,829+0.46%178,1002085億8457万+1.54%16.471.17
06/122,8742,8922,8162,816-1.02%187,1002076億2607万+1.66%16.41.16
06/112,8502,8652,8402,845-0.49%129,1002097億6426万+3.38%16.571.17
06/102,8652,8922,8562,859-0.17%162,2002107億9650万+4.53%16.651.18
06/072,8562,8902,8562,864+0.03%159,9002111億6515万+5.45%16.681.18
06/062,9022,9242,8562,863-0.93%181,6002110億9142万+6.08%16.671.18
06/052,8722,9142,8532,890+1.19%315,4002130億8215万+7.8%16.831.19
06/042,8282,8582,8122,856+0.42%291,1002105億7530万+7.29%16.631.18
06/032,8802,8812,8292,844-0.8%329,8002096億9053万+7.48%16.561.17
05/312,8542,8852,8542,867+0.46%380,2002113億8634万+9.01%16.691.18
05/302,8022,8662,8002,854+2.04%363,4002104億2784万+9.1%16.621.18
05/292,7912,8172,7902,797+0.68%226,8002062億2518万+7.54%16.291.15
05/282,7702,7922,7702,778+0.04%195,9002048億2430万+7.34%16.181.14
05/272,7802,7852,7472,777+0.25%254,0002047億5057万+7.76%16.171.14
05/242,7532,7892,7532,770-0.07%232,3002042億3445万+7.95%16.131.14
05/232,7202,8092,7192,772+2.55%430,5002043億8191万+8.45%16.141.14
05/222,6902,7172,6822,703+0.07%259,5001992億9448万+6.12%15.741.11
05/212,7302,7422,6932,701-1.06%289,7001991億4702万+6.21%15.731.11
05/202,7682,7682,7292,730-1.27%294,0002012億8522万+7.57%15.91.12
05/172,7402,7722,7312,765+0.62%262,3002038億6580万+9.12%16.11.14
05/162,7502,7922,7242,748-1.08%368,9002026億1237万+8.66%161.13
05/152,8002,8252,7522,778-0.29%439,7002048億2430万+10.11%16.181.14
05/142,6922,7962,6842,786+4.62%836,9002054億1414万+10.78%16.221.15
05/132,6612,6962,5332,663+7.12%1,645,0001963億4525万+6.18%15.511.1
05/102,4482,4922,4342,486+2.26%512,6001832億9489万-0.8%14.481.02
05/092,3972,4322,3952,431+2.1%280,4001792億3969万-3.19%14.161
05/082,4092,4092,3812,381-1.16%292,8001755億5315万-5.52%13.860.98
05/072,3982,4202,3892,409+0.46%425,0001776億1761万-4.86%14.030.99
05/022,4052,4202,3872,398-1.68%402,2001768億657万-5.59%13.960.99
05/012,4102,4552,3882,439+1.2%369,4001798億2954万-4.47%14.21
04/302,4302,4372,3872,410+0.21%391,9001776億9134万-5.97%14.030.99
04/262,4272,4272,3942,405-1.88%487,3001773億2269万-6.57%140.99
04/252,4432,4642,4242,451-0.37%321,1001807億1431万-5.26%14.271.01

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
2024年
3月期
2,966
5/16
2,208
10/30
1,248,300
8/7
2320億3270万1627億9771万+8.87%
3/19
-8.75%
8/18
最新2,893
2024/9/19
142,7002133億334万+2.66%
2,818

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)
2024/09/19 vs 2023/12/29
23%(1.23倍)
過去安値
213円(2013/10/08)
1259%(13.59倍)
2,893円(9/19)