ＭＩＸＩ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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 830 | 848 | 785 | 828 | +4 | +0.5% | 1,286,000 |
| 2010/05/25 | 878 | 885 | 822 | 824 | -73 | -8.1% | 1,010,000 |
| 2010/05/24 | 920 | 921 | 880 | 897 | -10 | -1.1% | 533,500 |
| 2010/05/21 | 908 | 919 | 874 | 907 | -18 | -1.9% | 1,085,500 |
| 2010/05/20 | 923 | 957 | 903 | 925 | -12 | -1.3% | 1,341,000 |
| 2010/05/19 | 860 | 973 | 845 | 937 | +77 | +9% | 2,921,000 |
| 2010/05/18 | 917 | 946 | 845 | 860 | -54 | -5.9% | 2,504,000 |
| 2010/05/17 | 962 | 965 | 911 | 914 | -62 | -6.4% | 1,594,000 |
| 2010/05/14 | 987 | 994 | 972 | 976 | -10 | -1% | 1,113,000 |
| 2010/05/13 | 1,016 | 1,024 | 970 | 986 | -48 | -4.6% | 3,228,000 |
| 2010/05/12 | 1,050 | 1,064 | 1,028 | 1,034 | -6 | -0.6% | 815,500 |
| 2010/05/11 | 1,102 | 1,104 | 1,034 | 1,040 | -52 | -4.8% | 1,113,500 |
| 2010/05/10 | 1,086 | 1,108 | 1,082 | 1,092 | +8 | +0.7% | 687,000 |
| 2010/05/07 | 1,102 | 1,110 | 1,072 | 1,084 | -78 | -6.7% | 1,455,500 |
| 2010/05/06 | 1,182 | 1,204 | 1,160 | 1,162 | -40 | -3.3% | 871,000 |
| 2010/04/30 | 1,222 | 1,226 | 1,202 | 1,202 | -14 | -1.2% | 453,500 |
| 2010/04/28 | 1,220 | 1,222 | 1,214 | 1,216 | -24 | -1.9% | 610,500 |
| 2010/04/27 | 1,256 | 1,266 | 1,232 | 1,240 | ±0 | ±0% | 949,000 |
| 2010/04/26 | 1,224 | 1,242 | 1,222 | 1,240 | +22 | +1.8% | 444,000 |
| 2010/04/23 | 1,218 | 1,234 | 1,204 | 1,218 | -2 | -0.2% | 686,500 |
| 2010/04/22 | 1,206 | 1,220 | 1,196 | 1,220 | +10 | +0.8% | 443,500 |
| 2010/04/21 | 1,198 | 1,214 | 1,190 | 1,210 | +24 | +2% | 466,500 |
| 2010/04/20 | 1,222 | 1,228 | 1,182 | 1,186 | -26 | -2.1% | 674,000 |
| 2010/04/19 | 1,222 | 1,226 | 1,208 | 1,212 | -30 | -2.4% | 665,500 |
| 2010/04/16 | 1,274 | 1,286 | 1,242 | 1,242 | -20 | -1.6% | 1,634,000 |
| 2010/04/15 | 1,246 | 1,262 | 1,230 | 1,262 | +28 | +2.3% | 896,500 |
| 2010/04/14 | 1,246 | 1,252 | 1,226 | 1,234 | -12 | -1% | 490,500 |
| 2010/04/13 | 1,228 | 1,248 | 1,224 | 1,246 | +10 | +0.8% | 584,500 |
| 2010/04/12 | 1,246 | 1,254 | 1,222 | 1,236 | -8 | -0.6% | 667,000 |
| 2010/04/09 | 1,248 | 1,260 | 1,232 | 1,244 | +8 | +0.6% | 636,500 |
| 2010/04/08 | 1,232 | 1,268 | 1,230 | 1,236 | +10 | +0.8% | 1,130,000 |
| 2010/04/07 | 1,228 | 1,240 | 1,224 | 1,226 | +4 | +0.3% | 440,000 |
| 2010/04/06 | 1,254 | 1,256 | 1,220 | 1,222 | -38 | -3% | 773,000 |
| 2010/04/05 | 1,266 | 1,272 | 1,252 | 1,260 | -2 | -0.2% | 342,500 |
| 2010/04/02 | 1,276 | 1,278 | 1,260 | 1,262 | -4 | -0.3% | 411,500 |
| 2010/04/01 | 1,264 | 1,284 | 1,254 | 1,266 | -8 | -0.6% | 789,500 |
| 2010/03/31 | 1,282 | 1,288 | 1,270 | 1,274 | -12 | -0.9% | 661,000 |
| 2010/03/30 | 1,276 | 1,304 | 1,272 | 1,286 | +8 | +0.6% | 1,258,000 |
| 2010/03/29 | 1,266 | 1,284 | 1,246 | 1,278 | +8 | +0.6% | 1,410,000 |
| 2010/03/26 | 1,226 | 1,270 | 1,218 | 1,270 | +48 | +3.9% | 3,053,500 |
| 2010/03/25 | 1,210 | 1,226 | 1,200 | 1,222 | +14 | +1.2% | 1,646,000 |
| 2010/03/24 | 1,224 | 1,230 | 1,198 | 1,208 | +2 | +0.2% | 2,879,000 |
| 2010/03/23 | 1,164 | 1,206 | 1,156 | 1,206 | +42 | +3.6% | 2,182,000 |
| 2010/03/19 | 1,152 | 1,172 | 1,142 | 1,164 | +20 | +1.7% | 1,387,000 |
| 2010/03/18 | 1,166 | 1,194 | 1,144 | 1,144 | -22 | -1.9% | 2,259,000 |
| 2010/03/17 | 1,146 | 1,168 | 1,132 | 1,166 | +30 | +2.6% | 1,642,500 |
| 2010/03/16 | 1,134 | 1,154 | 1,134 | 1,136 | -4 | -0.4% | 510,500 |
| 2010/03/15 | 1,160 | 1,164 | 1,136 | 1,140 | -26 | -2.2% | 1,041,500 |
| 2010/03/12 | 1,148 | 1,174 | 1,144 | 1,166 | +18 | +1.6% | 1,244,000 |
| 2010/03/11 | 1,156 | 1,166 | 1,138 | 1,148 | -12 | -1% | 889,000 |
3551～
3600
件表示中 / 4451件
類似銘柄と比較する
現在ご覧いただいている「ＭＩＸＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＩＸＩ | 280,200円 | +0.1% | +11.7% | 3.93% | 15.99倍 | 1.11倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| 共立メンテ | 268,700円 | +10.7% | -10.0% | 1.19% | 16.78倍 | 2.25倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| ＧＥＮＤＡ | 272,500円 | +97.5% | +26.5% | 0.00% | 48.58倍 | 6.29倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| ダイセキ | 387,000円 | -5.2% | -8.7% | 1.71% | 21.39倍 | 2.29倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| ダスキン | 383,300円 | +6.4% | +36.1% | 2.87% | 21.00倍 | 1.20倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
市場注目の銘柄
チャート関連のコラム
