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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 927 | 942 | 894 | 896 | -40 | -4.3% | 1,081,000 |
| 2010/07/06 | 939 | 967 | 915 | 936 | -16 | -1.7% | 1,606,500 |
| 2010/07/05 | 892 | 958 | 892 | 952 | +52 | +5.8% | 1,524,500 |
| 2010/07/02 | 906 | 911 | 874 | 900 | +5 | +0.6% | 847,000 |
| 2010/07/01 | 917 | 917 | 882 | 895 | -29 | -3.1% | 1,888,500 |
| 2010/06/30 | 890 | 924 | 871 | 924 | +59 | +6.8% | 2,876,500 |
| 2010/06/29 | 823 | 899 | 823 | 865 | +42 | +5.1% | 3,048,000 |
| 2010/06/28 | 831 | 868 | 820 | 823 | -1 | -0.1% | 3,313,500 |
| 2010/06/25 | 780 | 824 | 779 | 824 | +36 | +4.6% | 1,914,500 |
| 2010/06/24 | 775 | 798 | 775 | 788 | +13 | +1.7% | 866,500 |
| 2010/06/23 | 779 | 784 | 772 | 775 | -10 | -1.3% | 904,000 |
| 2010/06/22 | 784 | 807 | 780 | 785 | -3 | -0.4% | 1,182,500 |
| 2010/06/21 | 785 | 803 | 774 | 788 | +4 | +0.5% | 1,499,500 |
| 2010/06/18 | 802 | 814 | 781 | 784 | -15 | -1.9% | 1,235,000 |
| 2010/06/17 | 816 | 826 | 794 | 799 | -31 | -3.7% | 1,358,000 |
| 2010/06/16 | 785 | 830 | 781 | 830 | +53 | +6.8% | 2,761,000 |
| 2010/06/15 | 781 | 786 | 775 | 777 | -9 | -1.1% | 1,010,000 |
| 2010/06/14 | 793 | 800 | 785 | 786 | ±0 | ±0% | 847,500 |
| 2010/06/11 | 818 | 830 | 780 | 786 | -15 | -1.9% | 1,707,000 |
| 2010/06/10 | 773 | 812 | 771 | 801 | +31 | +4% | 1,385,000 |
| 2010/06/09 | 784 | 796 | 768 | 770 | -23 | -2.9% | 1,213,500 |
| 2010/06/08 | 770 | 816 | 769 | 793 | +26 | +3.4% | 2,028,000 |
| 2010/06/07 | 787 | 792 | 766 | 767 | -48 | -5.9% | 1,833,000 |
| 2010/06/04 | 838 | 843 | 808 | 815 | -24 | -2.9% | 1,942,500 |
| 2010/06/03 | 854 | 857 | 838 | 839 | +5 | +0.6% | 780,000 |
| 2010/06/02 | 861 | 876 | 830 | 834 | -36 | -4.1% | 1,044,500 |
| 2010/06/01 | 872 | 872 | 842 | 870 | -5 | -0.6% | 706,500 |
| 2010/05/31 | 875 | 889 | 871 | 875 | +4 | +0.5% | 485,500 |
| 2010/05/28 | 899 | 916 | 869 | 871 | -21 | -2.4% | 1,019,500 |
| 2010/05/27 | 825 | 895 | 804 | 892 | +64 | +7.7% | 1,496,500 |
| 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 |
3701～
3750
件表示中 / 4631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 | 328,000円 | +0.1% | -28.3% | 3.66% | 16.99倍 | 1.24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 |
| 日本Ｍ＆Ａ | 74,400円 | +5.0% | +0.5% | 3.90% | 21.46倍 | 5.00倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| タイミー | 243,100円 | +28.0% | +51.5% | 0.00% | 55.48倍 | 20.70倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ＨＵグループ | 347,400円 | +3.7% | +26.5% | 3.60% | 35.89倍 | 1.44倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| ダスキン | 398,800円 | +3.3% | +8.4% | 2.88% | 20.82倍 | 1.24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
