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 |
|---|---|---|---|---|---|---|---|
| 2010/02/09 | 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 |
| 2009/12/24 | 1,560 | 1,566 | 1,522 | 1,528 | -22 | -1.4% | 1,630,500 |
| 2009/12/22 | 1,620 | 1,634 | 1,534 | 1,550 | -52 | -3.2% | 2,824,500 |
| 2009/12/21 | 1,548 | 1,606 | 1,524 | 1,602 | +70 | +4.6% | 2,194,000 |
| 2009/12/18 | 1,546 | 1,570 | 1,500 | 1,532 | +6 | +0.4% | 1,898,000 |
| 2009/12/17 | 1,608 | 1,626 | 1,520 | 1,526 | -76 | -4.7% | 2,001,500 |
| 2009/12/16 | 1,664 | 1,676 | 1,600 | 1,602 | -58 | -3.5% | 1,646,500 |
| 2009/12/15 | 1,626 | 1,660 | 1,614 | 1,660 | +46 | +2.9% | 1,476,500 |
| 2009/12/14 | 1,624 | 1,664 | 1,604 | 1,614 | +10 | +0.6% | 1,309,500 |
| 2009/12/11 | 1,658 | 1,672 | 1,596 | 1,604 | -24 | -1.5% | 1,208,000 |
| 2009/12/10 | 1,688 | 1,730 | 1,602 | 1,628 | -80 | -4.7% | 1,507,500 |
| 2009/12/09 | 1,702 | 1,728 | 1,650 | 1,708 | +10 | +0.6% | 2,783,000 |
| 2009/12/08 | 1,562 | 1,698 | 1,562 | 1,698 | +130 | +8.3% | 3,235,000 |
| 2009/12/07 | 1,630 | 1,644 | 1,564 | 1,568 | -42 | -2.6% | 1,842,000 |
| 2009/12/04 | 1,530 | 1,610 | 1,508 | 1,610 | +88 | +5.8% | 2,408,000 |
| 2009/12/03 | 1,536 | 1,564 | 1,506 | 1,522 | -6 | -0.4% | 1,212,500 |
| 2009/12/02 | 1,548 | 1,626 | 1,504 | 1,528 | ±0 | ±0% | 2,806,000 |
| 2009/12/01 | 1,410 | 1,564 | 1,410 | 1,528 | +128 | +9.1% | 3,225,000 |
| 2009/11/30 | 1,378 | 1,408 | 1,366 | 1,400 | +58 | +4.3% | 557,500 |
| 2009/11/27 | 1,378 | 1,384 | 1,342 | 1,342 | -48 | -3.5% | 674,500 |
| 2009/11/26 | 1,380 | 1,414 | 1,372 | 1,390 | -6 | -0.4% | 721,500 |
3801～
3850
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
