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 |
|---|---|---|---|---|---|---|---|
| 2009/06/30 | 1,198 | 1,204 | 1,112 | 1,148 | -30 | -2.5% | 2,273,500 |
| 2009/06/29 | 1,140 | 1,178 | 1,134 | 1,178 | +58 | +5.2% | 1,971,000 |
| 2009/06/26 | 1,126 | 1,138 | 1,104 | 1,120 | +6 | +0.5% | 1,056,000 |
| 2009/06/25 | 1,078 | 1,134 | 1,072 | 1,114 | +44 | +4.1% | 3,271,500 |
| 2009/06/24 | 1,022 | 1,070 | 1,022 | 1,070 | +48 | +4.7% | 1,707,000 |
| 2009/06/23 | 1,026 | 1,072 | 994 | 1,022 | -24 | -2.3% | 2,617,500 |
| 2009/06/22 | 1,010 | 1,064 | 1,008 | 1,046 | +56 | +5.7% | 4,793,000 |
| 2009/06/19 | 1,012 | 1,026 | 966 | 990 | -4 | -0.4% | 1,517,000 |
| 2009/06/18 | 964 | 1,012 | 940 | 994 | +26 | +2.7% | 3,987,000 |
| 2009/06/17 | 900 | 974 | 898 | 968 | +72 | +8% | 2,819,000 |
| 2009/06/16 | 910 | 918 | 896 | 896 | -24 | -2.6% | 678,000 |
| 2009/06/15 | 932 | 948 | 914 | 920 | -20 | -2.1% | 925,000 |
| 2009/06/12 | 916 | 948 | 902 | 940 | +22 | +2.4% | 2,037,000 |
| 2009/06/11 | 888 | 920 | 888 | 918 | +32 | +3.6% | 1,825,500 |
| 2009/06/10 | 874 | 900 | 868 | 886 | +10 | +1.1% | 1,437,500 |
| 2009/06/09 | 904 | 910 | 874 | 876 | -34 | -3.7% | 1,147,000 |
| 2009/06/08 | 918 | 928 | 902 | 910 | -8 | -0.9% | 830,000 |
| 2009/06/05 | 936 | 944 | 912 | 918 | -14 | -1.5% | 1,181,500 |
| 2009/06/04 | 978 | 982 | 930 | 932 | -40 | -4.1% | 1,712,000 |
| 2009/06/03 | 960 | 982 | 948 | 972 | +32 | +3.4% | 3,958,000 |
| 2009/06/02 | 926 | 952 | 916 | 940 | +24 | +2.6% | 3,709,500 |
| 2009/06/01 | 904 | 924 | 898 | 916 | +8 | +0.9% | 1,286,000 |
| 2009/05/29 | 916 | 918 | 894 | 908 | ±0 | ±0% | 812,500 |
| 2009/05/28 | 904 | 924 | 892 | 908 | ±0 | ±0% | 1,165,500 |
| 2009/05/27 | 936 | 950 | 906 | 908 | -26 | -2.8% | 1,613,000 |
| 2009/05/26 | 950 | 964 | 922 | 934 | -6 | -0.6% | 3,560,000 |
| 2009/05/25 | 926 | 952 | 922 | 940 | +28 | +3.1% | 2,731,000 |
| 2009/05/22 | 890 | 960 | 886 | 912 | +12 | +1.3% | 4,064,500 |
| 2009/05/21 | 886 | 908 | 874 | 900 | +24 | +2.7% | 2,316,000 |
| 2009/05/20 | 856 | 876 | 852 | 876 | +20 | +2.3% | 1,028,500 |
| 2009/05/19 | 862 | 864 | 844 | 856 | +12 | +1.4% | 679,500 |
| 2009/05/18 | 858 | 886 | 844 | 844 | -6 | -0.7% | 2,755,500 |
| 2009/05/15 | 840 | 852 | 830 | 850 | +20 | +2.4% | 731,000 |
| 2009/05/14 | 834 | 860 | 826 | 830 | -10 | -1.2% | 1,444,500 |
| 2009/05/13 | 832 | 850 | 820 | 840 | -2 | -0.2% | 1,197,500 |
| 2009/05/12 | 850 | 868 | 840 | 842 | -58 | -6.4% | 2,232,000 |
| 2009/05/11 | 946 | 954 | 886 | 900 | -36 | -3.8% | 2,391,000 |
| 2009/05/08 | 912 | 942 | 910 | 936 | +32 | +3.5% | 1,361,500 |
| 2009/05/07 | 936 | 938 | 894 | 904 | -2 | -0.2% | 1,116,500 |
| 2009/05/01 | 924 | 926 | 884 | 906 | -16 | -1.7% | 1,487,000 |
| 2009/04/30 | 960 | 970 | 914 | 922 | -16 | -1.7% | 1,976,500 |
| 2009/04/28 | 1,010 | 1,022 | 928 | 938 | -82 | -8% | 2,593,500 |
| 2009/04/27 | 996 | 1,058 | 978 | 1,020 | +54 | +5.6% | 5,609,000 |
| 2009/04/24 | 980 | 1,030 | 952 | 966 | +4 | +0.4% | 5,390,500 |
| 2009/04/23 | 900 | 962 | 890 | 962 | +100 | +11.6% | 4,807,000 |
| 2009/04/22 | 872 | 874 | 838 | 862 | +6 | +0.7% | 1,520,000 |
| 2009/04/21 | 844 | 886 | 834 | 856 | +2 | +0.2% | 5,423,000 |
| 2009/04/20 | 772 | 854 | 762 | 854 | +100 | +13.3% | 5,009,500 |
| 2009/04/17 | 764 | 766 | 748 | 754 | -4 | -0.5% | 693,000 |
| 2009/04/16 | 770 | 774 | 752 | 758 | -6 | -0.8% | 659,000 |
3951～
4000
件表示中 / 4632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 | 1.23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 | 74,500円 | +5.0% | +0.5% | 3.89% | 21.50倍 | 5.01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 | 246,200円 | +28.0% | +51.5% | 0.00% | 56.25倍 | 20.99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 | 348,900円 | +3.7% | +26.5% | 3.58% | 36.04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 |
| ＪＡＣＲ | 116,000円 | +18.2% | +22.8% | 3.02% | 23.61倍 | 9.97倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
