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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,168 | 1,184 | 1,156 | 1,160 | -16 | -1.4% | 1,144,500 |
| 2010/03/09 | 1,132 | 1,184 | 1,132 | 1,176 | +44 | +3.9% | 2,536,000 |
| 2010/03/08 | 1,136 | 1,148 | 1,126 | 1,132 | +6 | +0.5% | 971,000 |
| 2010/03/05 | 1,132 | 1,142 | 1,116 | 1,126 | -6 | -0.5% | 1,001,500 |
| 2010/03/04 | 1,146 | 1,178 | 1,130 | 1,132 | -6 | -0.5% | 2,359,000 |
| 2010/03/03 | 1,160 | 1,168 | 1,124 | 1,138 | -28 | -2.4% | 1,846,000 |
| 2010/03/02 | 1,196 | 1,204 | 1,150 | 1,166 | -2 | -0.2% | 3,060,000 |
| 2010/03/01 | 1,164 | 1,198 | 1,146 | 1,168 | +24 | +2.1% | 5,113,500 |
| 2010/02/26 | 1,030 | 1,174 | 1,028 | 1,144 | +134 | +13.3% | 7,133,000 |
| 2010/02/25 | 1,030 | 1,038 | 1,004 | 1,010 | -12 | -1.2% | 1,011,500 |
| 2010/02/24 | 1,034 | 1,048 | 1,016 | 1,022 | -8 | -0.8% | 1,308,000 |
| 2010/02/23 | 1,046 | 1,052 | 1,030 | 1,030 | -10 | -1% | 1,169,500 |
| 2010/02/22 | 1,058 | 1,060 | 1,032 | 1,040 | -2 | -0.2% | 884,000 |
| 2010/02/19 | 1,098 | 1,104 | 1,040 | 1,042 | -34 | -3.2% | 1,744,500 |
| 2010/02/18 | 1,036 | 1,090 | 1,026 | 1,076 | +42 | +4.1% | 1,892,500 |
| 2010/02/17 | 1,038 | 1,044 | 1,020 | 1,034 | +6 | +0.6% | 728,500 |
| 2010/02/16 | 1,012 | 1,052 | 1,010 | 1,028 | +16 | +1.6% | 1,217,500 |
| 2010/02/15 | 1,032 | 1,034 | 1,002 | 1,012 | -22 | -2.1% | 979,000 |
| 2010/02/12 | 1,040 | 1,054 | 1,028 | 1,034 | -26 | -2.5% | 951,500 |
| 2010/02/10 | 1,086 | 1,092 | 1,056 | 1,060 | -18 | -1.7% | 746,000 |
| 2010/02/09 | 1,072 | 1,106 | 1,066 | 1,078 | +16 | +1.5% | 2,224,500 |
| 2010/02/08 | 1,116 | 1,120 | 1,062 | 1,062 | -134 | -11.2% | 3,250,000 |
| 2010/02/05 | 1,210 | 1,222 | 1,188 | 1,196 | -34 | -2.8% | 1,038,000 |
| 2010/02/04 | 1,256 | 1,270 | 1,218 | 1,230 | -18 | -1.4% | 635,000 |
| 2010/02/03 | 1,294 | 1,296 | 1,244 | 1,248 | -50 | -3.9% | 970,500 |
| 2010/02/02 | 1,262 | 1,306 | 1,232 | 1,298 | +28 | +2.2% | 2,118,000 |
| 2010/02/01 | 1,216 | 1,270 | 1,174 | 1,270 | +54 | +4.4% | 1,501,000 |
| 2010/01/29 | 1,228 | 1,246 | 1,208 | 1,216 | -10 | -0.8% | 758,000 |
| 2010/01/28 | 1,264 | 1,268 | 1,226 | 1,226 | -30 | -2.4% | 798,500 |
| 2010/01/27 | 1,284 | 1,288 | 1,246 | 1,256 | -36 | -2.8% | 1,637,500 |
| 2010/01/26 | 1,252 | 1,292 | 1,250 | 1,292 | +50 | +4% | 1,812,000 |
| 2010/01/25 | 1,220 | 1,250 | 1,220 | 1,242 | +10 | +0.8% | 920,000 |
| 2010/01/22 | 1,244 | 1,244 | 1,212 | 1,232 | -12 | -1% | 1,443,000 |
| 2010/01/21 | 1,260 | 1,284 | 1,240 | 1,244 | -46 | -3.6% | 2,162,500 |
| 2010/01/20 | 1,320 | 1,324 | 1,284 | 1,290 | -30 | -2.3% | 1,050,000 |
| 2010/01/19 | 1,322 | 1,330 | 1,306 | 1,320 | +2 | +0.2% | 666,500 |
| 2010/01/18 | 1,340 | 1,348 | 1,316 | 1,318 | -2 | -0.2% | 1,557,000 |
| 2010/01/15 | 1,310 | 1,338 | 1,292 | 1,320 | +12 | +0.9% | 1,680,500 |
| 2010/01/14 | 1,306 | 1,318 | 1,276 | 1,308 | -18 | -1.4% | 1,384,500 |
| 2010/01/13 | 1,280 | 1,326 | 1,280 | 1,326 | +56 | +4.4% | 2,421,000 |
| 2010/01/12 | 1,300 | 1,302 | 1,204 | 1,270 | -36 | -2.8% | 3,680,000 |
| 2010/01/08 | 1,312 | 1,328 | 1,300 | 1,306 | -4 | -0.3% | 1,627,500 |
| 2010/01/07 | 1,330 | 1,362 | 1,300 | 1,310 | -26 | -1.9% | 2,167,000 |
| 2010/01/06 | 1,354 | 1,374 | 1,332 | 1,336 | -118 | -8.1% | 2,904,000 |
| 2010/01/05 | 1,494 | 1,508 | 1,452 | 1,454 | -34 | -2.3% | 1,080,500 |
| 2010/01/04 | 1,472 | 1,496 | 1,472 | 1,488 | +24 | +1.6% | 525,000 |
| 2009/12/30 | 1,502 | 1,508 | 1,456 | 1,464 | -26 | -1.7% | 1,053,000 |
| 2009/12/29 | 1,550 | 1,554 | 1,484 | 1,490 | -60 | -3.9% | 1,782,000 |
| 2009/12/28 | 1,534 | 1,562 | 1,526 | 1,550 | +20 | +1.3% | 1,413,000 |
| 2009/12/25 | 1,522 | 1,560 | 1,508 | 1,530 | +2 | +0.1% | 1,837,000 |
3601～
3650
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
