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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,300 | 1,382 | 1,296 | 1,378 | +114 | +9% | 1,173,000 |
| 2008/07/16 | 1,246 | 1,272 | 1,226 | 1,264 | +58 | +4.8% | 1,042,500 |
| 2008/07/15 | 1,286 | 1,296 | 1,202 | 1,206 | -100 | -7.7% | 846,000 |
| 2008/07/14 | 1,308 | 1,328 | 1,296 | 1,306 | -22 | -1.7% | 448,500 |
| 2008/07/11 | 1,340 | 1,346 | 1,320 | 1,328 | -18 | -1.3% | 298,500 |
| 2008/07/10 | 1,320 | 1,352 | 1,318 | 1,346 | +6 | +0.4% | 288,000 |
| 2008/07/09 | 1,384 | 1,396 | 1,340 | 1,340 | -18 | -1.3% | 403,000 |
| 2008/07/08 | 1,400 | 1,420 | 1,356 | 1,358 | -32 | -2.3% | 439,500 |
| 2008/07/07 | 1,374 | 1,398 | 1,358 | 1,390 | +6 | +0.4% | 289,000 |
| 2008/07/04 | 1,416 | 1,446 | 1,356 | 1,384 | -22 | -1.6% | 783,000 |
| 2008/07/03 | 1,424 | 1,468 | 1,404 | 1,406 | -40 | -2.8% | 746,000 |
| 2008/07/02 | 1,394 | 1,482 | 1,374 | 1,446 | +46 | +3.3% | 1,173,000 |
| 2008/07/01 | 1,338 | 1,414 | 1,336 | 1,400 | +64 | +4.8% | 803,500 |
| 2008/06/30 | 1,348 | 1,360 | 1,328 | 1,336 | -32 | -2.3% | 535,000 |
| 2008/06/27 | 1,384 | 1,408 | 1,362 | 1,368 | -76 | -5.3% | 853,500 |
| 2008/06/26 | 1,448 | 1,492 | 1,440 | 1,444 | +4 | +0.3% | 489,000 |
| 2008/06/25 | 1,480 | 1,484 | 1,436 | 1,440 | -48 | -3.2% | 594,000 |
| 2008/06/24 | 1,486 | 1,500 | 1,484 | 1,488 | -18 | -1.2% | 224,500 |
| 2008/06/23 | 1,490 | 1,526 | 1,478 | 1,506 | ±0 | ±0% | 405,000 |
| 2008/06/20 | 1,524 | 1,530 | 1,504 | 1,506 | -22 | -1.4% | 280,500 |
| 2008/06/19 | 1,550 | 1,570 | 1,520 | 1,528 | -34 | -2.2% | 470,500 |
| 2008/06/18 | 1,556 | 1,580 | 1,546 | 1,562 | +2 | +0.1% | 510,000 |
| 2008/06/17 | 1,530 | 1,568 | 1,528 | 1,560 | +30 | +2% | 590,000 |
| 2008/06/16 | 1,524 | 1,534 | 1,516 | 1,530 | +16 | +1.1% | 314,500 |
| 2008/06/13 | 1,514 | 1,536 | 1,496 | 1,514 | +8 | +0.5% | 426,000 |
| 2008/06/12 | 1,504 | 1,560 | 1,472 | 1,506 | -12 | -0.8% | 1,391,500 |
| 2008/06/11 | 1,522 | 1,540 | 1,504 | 1,518 | -24 | -1.6% | 799,500 |
| 2008/06/10 | 1,600 | 1,606 | 1,542 | 1,542 | -62 | -3.9% | 883,000 |
| 2008/06/09 | 1,576 | 1,626 | 1,570 | 1,604 | -6 | -0.4% | 570,500 |
| 2008/06/06 | 1,634 | 1,644 | 1,610 | 1,610 | -10 | -0.6% | 577,500 |
| 2008/06/05 | 1,644 | 1,656 | 1,620 | 1,620 | -32 | -1.9% | 526,500 |
| 2008/06/04 | 1,658 | 1,658 | 1,616 | 1,652 | -6 | -0.4% | 1,051,500 |
| 2008/06/03 | 1,664 | 1,674 | 1,634 | 1,658 | +74 | +4.7% | 2,310,500 |
| 2008/06/02 | 1,592 | 1,592 | 1,574 | 1,584 | -6 | -0.4% | 648,500 |
| 2008/05/30 | 1,596 | 1,608 | 1,576 | 1,590 | +10 | +0.6% | 652,000 |
| 2008/05/29 | 1,578 | 1,598 | 1,556 | 1,580 | ±0 | ±0% | 762,000 |
| 2008/05/28 | 1,638 | 1,638 | 1,570 | 1,580 | -58 | -3.5% | 1,386,000 |
| 2008/05/27 | 1,676 | 1,678 | 1,614 | 1,638 | -56 | -3.3% | 1,181,500 |
| 2008/05/26 | 1,652 | 1,718 | 1,652 | 1,694 | +54 | +3.3% | 2,313,000 |
| 2008/05/23 | 1,580 | 1,666 | 1,570 | 1,640 | +76 | +4.9% | 3,232,500 |
| 2008/05/22 | 1,544 | 1,578 | 1,530 | 1,564 | +60 | +4% | 2,604,000 |
| 2008/05/21 | 1,504 | 1,522 | 1,490 | 1,504 | +4 | +0.3% | 1,168,000 |
| 2008/05/20 | 1,518 | 1,534 | 1,500 | 1,500 | -2 | -0.1% | 1,165,500 |
| 2008/05/19 | 1,516 | 1,522 | 1,500 | 1,502 | -32 | -2.1% | 1,125,500 |
| 2008/05/16 | 1,570 | 1,572 | 1,520 | 1,534 | -26 | -1.7% | 1,088,000 |
| 2008/05/15 | 1,574 | 1,576 | 1,552 | 1,560 | ±0 | ±0% | 1,417,000 |
| 2008/05/14 | 1,540 | 1,572 | 1,496 | 1,560 | +40 | +2.6% | 3,225,500 |
| 2008/05/13 | 1,500 | 1,540 | 1,452 | 1,520 | ±0 | ±0% | 6,016,000 |
| 2008/05/12 | 1,520 | 1,530 | 1,520 | 1,520 | -200 | -11.6% | 1,742,000 |
| 2008/05/09 | 1,886 | 1,904 | 1,682 | 1,720 | -142 | -7.6% | 5,093,000 |
4001～
4050
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
