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 |
|---|---|---|---|---|---|---|---|
| 2009/09/08 | 1,056 | 1,084 | 1,052 | 1,076 | -10 | -0.9% | 1,569,500 |
| 2009/09/07 | 1,128 | 1,134 | 1,072 | 1,086 | -54 | -4.7% | 1,390,500 |
| 2009/09/04 | 1,192 | 1,200 | 1,136 | 1,140 | -50 | -4.2% | 1,227,000 |
| 2009/09/03 | 1,184 | 1,206 | 1,184 | 1,190 | ±0 | ±0% | 459,000 |
| 2009/09/02 | 1,188 | 1,196 | 1,176 | 1,190 | -14 | -1.2% | 658,500 |
| 2009/09/01 | 1,188 | 1,214 | 1,188 | 1,204 | +6 | +0.5% | 717,000 |
| 2009/08/31 | 1,226 | 1,232 | 1,186 | 1,198 | -24 | -2% | 1,262,000 |
| 2009/08/28 | 1,254 | 1,260 | 1,212 | 1,222 | -34 | -2.7% | 1,104,000 |
| 2009/08/27 | 1,286 | 1,292 | 1,250 | 1,256 | -44 | -3.4% | 802,000 |
| 2009/08/26 | 1,268 | 1,300 | 1,268 | 1,300 | +36 | +2.8% | 1,779,000 |
| 2009/08/25 | 1,234 | 1,272 | 1,232 | 1,264 | +36 | +2.9% | 2,146,500 |
| 2009/08/24 | 1,236 | 1,242 | 1,222 | 1,228 | +8 | +0.7% | 600,000 |
| 2009/08/21 | 1,192 | 1,226 | 1,184 | 1,220 | +36 | +3% | 1,161,000 |
| 2009/08/20 | 1,192 | 1,200 | 1,164 | 1,184 | -20 | -1.7% | 849,500 |
| 2009/08/19 | 1,212 | 1,220 | 1,198 | 1,204 | -14 | -1.1% | 557,500 |
| 2009/08/18 | 1,192 | 1,230 | 1,188 | 1,218 | +10 | +0.8% | 1,101,500 |
| 2009/08/17 | 1,248 | 1,252 | 1,202 | 1,208 | -50 | -4% | 1,492,500 |
| 2009/08/14 | 1,280 | 1,286 | 1,250 | 1,258 | -24 | -1.9% | 998,000 |
| 2009/08/13 | 1,296 | 1,310 | 1,270 | 1,282 | -4 | -0.3% | 853,500 |
| 2009/08/12 | 1,286 | 1,310 | 1,274 | 1,286 | -2 | -0.2% | 1,627,500 |
| 2009/08/11 | 1,246 | 1,288 | 1,232 | 1,288 | +52 | +4.2% | 1,712,000 |
| 2009/08/10 | 1,246 | 1,258 | 1,218 | 1,236 | +10 | +0.8% | 1,021,500 |
| 2009/08/07 | 1,244 | 1,280 | 1,212 | 1,226 | -20 | -1.6% | 1,487,500 |
| 2009/08/06 | 1,278 | 1,294 | 1,238 | 1,246 | -44 | -3.4% | 1,645,000 |
| 2009/08/05 | 1,344 | 1,360 | 1,282 | 1,290 | -58 | -4.3% | 1,563,000 |
| 2009/08/04 | 1,370 | 1,386 | 1,336 | 1,348 | -16 | -1.2% | 1,602,500 |
| 2009/08/03 | 1,340 | 1,364 | 1,334 | 1,364 | +30 | +2.2% | 1,404,500 |
| 2009/07/31 | 1,378 | 1,380 | 1,330 | 1,334 | -52 | -3.8% | 1,486,500 |
| 2009/07/30 | 1,338 | 1,388 | 1,318 | 1,386 | +72 | +5.5% | 1,859,000 |
| 2009/07/29 | 1,324 | 1,358 | 1,310 | 1,314 | -12 | -0.9% | 2,426,500 |
| 2009/07/28 | 1,364 | 1,370 | 1,322 | 1,326 | -44 | -3.2% | 1,223,000 |
| 2009/07/27 | 1,392 | 1,414 | 1,356 | 1,370 | -20 | -1.4% | 1,626,000 |
| 2009/07/24 | 1,438 | 1,448 | 1,364 | 1,390 | -22 | -1.6% | 1,440,500 |
| 2009/07/23 | 1,438 | 1,472 | 1,404 | 1,412 | -8 | -0.6% | 2,124,500 |
| 2009/07/22 | 1,370 | 1,446 | 1,330 | 1,420 | +56 | +4.1% | 3,205,000 |
| 2009/07/21 | 1,392 | 1,400 | 1,346 | 1,364 | -8 | -0.6% | 2,316,000 |
| 2009/07/17 | 1,300 | 1,380 | 1,284 | 1,372 | +104 | +8.2% | 4,382,500 |
| 2009/07/16 | 1,300 | 1,312 | 1,244 | 1,268 | +6 | +0.5% | 1,153,500 |
| 2009/07/15 | 1,218 | 1,280 | 1,216 | 1,262 | +64 | +5.3% | 1,222,500 |
| 2009/07/14 | 1,216 | 1,226 | 1,188 | 1,198 | +34 | +2.9% | 1,022,000 |
| 2009/07/13 | 1,226 | 1,290 | 1,140 | 1,164 | -80 | -6.4% | 1,703,000 |
| 2009/07/10 | 1,320 | 1,340 | 1,232 | 1,244 | -72 | -5.5% | 2,022,500 |
| 2009/07/09 | 1,354 | 1,392 | 1,250 | 1,316 | -58 | -4.2% | 4,479,500 |
| 2009/07/08 | 1,270 | 1,374 | 1,258 | 1,374 | +198 | +16.8% | 5,960,000 |
| 2009/07/07 | 1,214 | 1,226 | 1,160 | 1,176 | -4 | -0.3% | 1,890,000 |
| 2009/07/06 | 1,116 | 1,190 | 1,114 | 1,180 | +44 | +3.9% | 1,704,000 |
| 2009/07/03 | 1,076 | 1,136 | 1,072 | 1,136 | +26 | +2.3% | 823,500 |
| 2009/07/02 | 1,136 | 1,144 | 1,104 | 1,110 | -32 | -2.8% | 588,500 |
| 2009/07/01 | 1,160 | 1,168 | 1,128 | 1,142 | -6 | -0.5% | 833,500 |
| 2009/06/30 | 1,198 | 1,204 | 1,112 | 1,148 | -30 | -2.5% | 2,273,500 |
3901～
3950
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 | 324,000円 | +0.1% | -28.3% | 3.70% | 16.78倍 | 1.22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 | 74,600円 | +5.0% | +0.5% | 3.89% | 21.52倍 | 5.02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 | 239,200円 | +28.0% | +51.5% | 0.00% | 54.59倍 | 20.37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 | 349,400円 | +3.7% | +26.5% | 3.58% | 36.10倍 | 1.45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 | 400,000円 | +3.3% | +8.4% | 2.88% | 20.88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
