2121 ミクシィ

2121
2021/06/17
時価
2266億円
PER 予
25.69倍
2010年以降
赤字-102.13倍
(2010-2021年)
PBR
1.16倍
2010年以降
0.56-10.49倍
(2010-2021年)
配当 予
3.8%
ROE 予
4.52%
ROA 予
3.76%
資料
Link
CSV,JSON

株価チャート

株価

6/17

前日 (6/16)
2,936
始値
2,947
高値
2,962
安値
2,897
終値 -1.33%
2,897
出来高 -12.31%
251,500

乖離率

株価(5日)
移動平均値
-0.38%
2,908
株価(25日)
移動平均値
+6.04%
2,732
出来高(5日)
移動平均値
-28.2%
350,280

2021/01/21~2021/06/17

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
2021
06/172,9472,9622,8972,897-1.33%251,5002266億3477万+6.04%25.691.16
06/162,9302,9712,9122,936-0.07%286,8002296億8577万+7.86%26.041.18
06/152,8802,9532,8792,938+2.01%382,5002298億4223万+8.37%26.051.18
06/142,9042,9122,8542,880-0.28%264,4002253億484万+6.63%25.541.15
06/112,8502,8962,8502,888+1.65%566,2002259億3069万+7.2%25.611.16
06/102,8212,8442,7972,841+0.67%372,6002222億5384万+5.69%25.191.14
06/092,7862,8392,7862,822+1.58%607,1002207億6745万+5.1%25.021.13
06/082,6942,7842,6822,778+4.01%530,1002173億2530万+3.5%24.631.11
06/072,6672,6842,6592,671+0.98%278,4002089億5460万-0.56%23.691.07
06/042,6602,6662,6432,645-0.94%247,9002069億2059万-1.56%23.451.06
06/032,6922,6952,6622,670-1.22%264,0002088億7636万-0.78%23.681.07
06/022,6722,7142,6542,703+1.01%318,2002114億5798万+0.33%23.971.08
06/012,6692,6872,6562,676+0.83%232,2002093億4575万-0.71%23.731.07
05/312,6842,6932,6442,654-1.45%258,9002076億2467万-1.59%23.531.06
05/282,7302,7492,6832,693-0.96%331,8002106億7567万-0.33%23.881.08
05/272,7072,7412,7062,719+0.78%383,2002127億968万+0.52%24.111.09
05/262,6792,7062,6712,698+0.94%265,6002110億6683万-0.41%23.921.08
05/252,6502,7002,6502,673+0.68%304,2002091億1106万-1.47%23.71.07
05/242,6432,6832,6392,655+0.53%274,1002077億290万-2.32%23.541.06
05/212,6492,6702,6392,641+0.53%273,7002066億767万-3.08%23.421.06
05/202,6382,6592,6242,627-0.42%327,2002055億1244万-3.81%23.31.05
05/192,6352,6512,6232,638+0.04%247,4002063億7298万-3.69%23.391.06
05/182,6652,6792,6362,637-0.75%339,4002062億9475万-4.04%23.381.06
05/172,6612,6692,6382,657-0.34%280,6002078億5936万-3.52%23.561.06
05/142,6532,6772,6262,666+0.91%351,6002085億6344万-3.27%23.641.07
05/132,6652,6892,6422,642-1.05%403,6002066億8590万-4.28%23.431.06
05/122,7052,7412,6542,670-0.78%498,0002088億7636万-3.4%23.681.07
05/112,6762,7202,6752,691-0.55%413,5002105億1921万-2.78%23.861.08
05/102,6912,7522,6332,706-0.88%738,7002116億9268万-2.35%241.08
05/072,7502,7752,7242,730-1.12%349,1002135億7022万-1.62%24.211.09
05/062,7952,8202,7612,761-1.5%540,0002159億9537万-0.68%24.481.11
04/302,7612,8472,7542,803-0.78%621,9002192億8107万+0.68%24.861.12
04/282,7002,8682,6762,825+4.47%2,457,8002210億215万+1.4%25.051.13
04/272,7322,7542,7022,704-1.21%434,4002115億3621万-2.94%23.981.08
04/262,7542,7762,7262,737-0.47%208,1002141億1783万-2.04%24.271.1
04/232,7322,7762,7262,750+1.07%267,8002151億3483万-1.89%24.391.1
04/222,7482,7652,7032,721-0.04%279,3002128億6614万-3.24%24.131.09
04/212,7462,7552,7142,722-2.02%240,3002129億4437万-3.61%24.141.09
04/202,7542,8032,7472,778+0.11%286,2002173億2530万-1.94%24.631.11
04/192,8392,8452,7722,775-1.87%252,4002170億9060万-2.22%24.611.11
04/162,7802,8342,7762,828+1.11%324,5002212億3684万-0.42%25.081.13
04/152,7822,8102,7712,797-0.07%289,6002188億1168万-1.58%24.81.12
04/142,8002,8052,7612,799-0.5%280,1002189億6814万-1.48%24.821.12
04/132,8062,8362,7842,813+0.97%282,1002200億6338万-0.85%24.941.13
04/122,8482,8692,7832,786-1.9%409,0002179億5114万-1.59%24.711.12
04/092,8842,8872,8252,840-0.39%525,7002221億7561万+0.6%25.181.14
04/082,7852,8582,7692,851+2.3%617,0002230億3615万+1.28%25.281.14
04/072,7272,7882,7222,787+2.65%315,0002180億2937万-0.71%24.711.12
04/062,7572,7862,7122,715-1.77%295,4002123億9675万-3.1%24.081.09
04/052,7352,7832,7342,764+0.4%295,9002162億3006万-1.25%24.511.11
04/022,7952,7992,7452,753-0.65%226,1002153億6953万-1.5%24.411.1
04/012,8202,8602,7622,771+0.04%375,7002167億7768万-0.75%24.571.11
03/312,7972,8092,7542,770-0.89%395,2002166億9945万-0.75%13.311.11
03/302,7982,8402,7712,795-1.93%371,1002186億5522万+0.25%13.421.12
03/292,9122,9242,8212,850-0.87%482,1002229億5792万+2.3%13.691.14
03/262,8592,8852,8512,875+1.23%355,0002249億1369万+3.34%13.811.15
03/252,8282,8532,7932,840+0.28%420,2002221億7561万+2.27%13.641.14
03/242,8552,8822,8322,832-2.11%289,1002215億4976万+2.2%13.61.13
03/233,0053,0202,8822,893-2.66%569,2002263億2184万+4.67%13.91.16
03/222,9683,0152,9402,972+0.17%393,0002325億208万+7.95%14.281.19
03/192,9993,0452,9602,967-2.08%1,734,0002321億1093万+8.4%14.251.19
03/182,9743,0352,9583,030+3.06%544,8002370億3947万+11.32%14.551.21
03/172,8852,9442,8682,940+1.38%479,4002299億9869万+8.73%14.121.18
03/162,8242,9132,8162,900+2.18%486,2002268億6946万+7.93%13.931.16
03/152,8952,8972,8112,838-1.05%449,2002220億1915万+5.97%13.631.14
03/122,7992,8682,7652,868+3.02%731,5002243億6607万+7.42%13.781.15
03/112,6882,7902,6852,784+3.49%595,2002177億9468万+4.74%13.371.11
03/102,6792,7152,6572,690+1.05%448,7002104億4098万+1.55%12.921.08
03/092,6002,6662,5902,662+2.38%384,0002082億5052万+0.76%12.791.07
03/082,6262,6462,5972,600-0.76%286,6002034億21万-1.29%12.491.04
03/052,6242,6252,5512,620-1.24%435,0002049億6482万-0.34%12.581.05
03/042,6242,6542,6052,653-0.11%246,1002075億4644万+1.11%12.741.06
03/032,6702,6752,6442,656-0.04%221,2002077億8113万+1.41%12.761.06
03/022,6842,7202,6482,657+0.15%284,8002078億5936万+1.68%12.761.06
03/012,7132,7162,6222,653-1.08%370,1002075億4644万+1.8%12.741.06
02/262,6912,7112,6592,682-2.15%617,3002098億1513万+3.15%12.881.07
02/252,7472,7742,7352,741+1.22%273,8002144億3075万+5.79%13.171.1
02/242,7472,7772,7022,708-1.42%590,8002118億4914万+5%13.011.08
02/222,7782,8112,7362,747-0.07%528,9002149億14万+6.89%13.191.1
02/192,7262,7932,7112,749+0.29%570,9002150億5660万+7.34%13.21.1
02/182,7002,7472,6752,741+1.74%659,1002144億3075万+7.36%13.171.1
02/172,6792,7102,6502,694+1.89%422,9002107億5390万+5.81%12.941.08
02/162,6502,6782,6262,644+0.92%355,8002068億4236万+4.01%12.71.06
02/152,6052,6482,5792,620+1.63%410,7002049億6482万+3.15%12.581.05
02/122,6092,6332,5682,578-0.5%352,7002016億7913万+1.58%12.381.03
02/102,5842,6062,5452,591-0.08%425,1002026億9613万+2.05%12.451.04
02/092,5312,5932,5052,593+3.02%716,8002028億5259万+2.17%12.451.04
02/082,5552,5792,4802,517-5.2%1,282,1001969億704万-0.75%12.091.01
02/052,6982,6982,6392,655+0.57%739,0002077億290万+4.61%12.751.06
02/042,5962,6582,5772,640+2.09%508,2002065億2944万+4.14%12.681.06
02/032,5642,6072,5322,586+1.33%500,2002023億497万+2.17%12.421.04
02/022,5582,5632,5242,552+1.92%329,1001996億4512万+0.91%12.261.02
02/012,4502,5162,4302,504+1.87%344,3001958億9004万-1.03%12.031
01/292,4992,5272,4582,458-0.77%509,9001922億9142万-2.88%11.810.98
01/282,4542,4872,4532,477-1.08%393,0001937億7781万-2.17%11.90.99
01/272,5152,5312,4952,504-0.6%273,4001958億9004万-1.22%12.031
01/262,5062,5442,4952,519-0.16%274,5001970億6351万-0.75%12.11.01
01/252,4802,5242,4632,523+2.15%321,6001973億7643万-0.71%12.121.01
01/222,5002,5132,4702,470-1.04%283,8001932億3019万-2.95%11.860.99
01/212,4762,5102,4722,496+1.22%311,7001952億6420万-2.19%11.991

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
2007年
3月期
3,250
3,250,000
9/19
1,570
1,570,000
11/20
13,486,000
13,486
9/19
--+21.18%
1/29
-27.96%
11/20
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
--+50.68%
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
--+26.87%
4/27
-38.4%
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
--+32.24%
7/8
-17.46%
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+15.67%
7/5
-31.34%
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+20.53%
11/15
-18.91%
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+32.58%
12/6
-22.69%
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+219.58%
12/10
-28.73%
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+15.58%
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
-16.15%
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+12.21%
1/18
-14.81%
6/26
2020年
3月期
2,610
4/4
1,340
3/19
2,570,600
3/24
2041億8251万1048億2933万+11.05%
5/8
-20.95%
3/19
2021年
3月期
3,290
11/9
1,543
4/2
5,165,700
6/17
2573億7949万1207億1020万+15.83%
7/13
-10.74%
12/7
最新2,897
2021/6/17
251,5002266億3477万+6.04%
2,732

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)
2021/06/17 vs 2020/12/30
13%(1.13倍)
過去安値
213円(2013/10/08)
1261%(13.61倍)
2,897円(6/17)