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 |
|---|---|---|---|---|---|---|---|
| 2008/05/26 | 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 |
| 2008/05/08 | 1,734 | 1,912 | 1,734 | 1,862 | +138 | +8% | 5,285,500 |
| 2008/05/07 | 1,696 | 1,736 | 1,686 | 1,724 | +46 | +2.7% | 1,117,000 |
| 2008/05/02 | 1,698 | 1,702 | 1,660 | 1,678 | +12 | +0.7% | 838,000 |
| 2008/05/01 | 1,720 | 1,740 | 1,654 | 1,666 | -34 | -2% | 1,088,500 |
| 2008/04/30 | 1,634 | 1,704 | 1,624 | 1,700 | +86 | +5.3% | 2,058,000 |
| 2008/04/28 | 1,694 | 1,694 | 1,606 | 1,614 | -80 | -4.7% | 1,763,000 |
| 2008/04/25 | 1,756 | 1,760 | 1,678 | 1,694 | -60 | -3.4% | 1,520,500 |
| 2008/04/24 | 1,778 | 1,782 | 1,752 | 1,754 | -18 | -1% | 785,000 |
| 2008/04/23 | 1,772 | 1,810 | 1,752 | 1,772 | +2 | +0.1% | 1,383,000 |
| 2008/04/22 | 1,784 | 1,804 | 1,762 | 1,770 | -26 | -1.4% | 999,000 |
| 2008/04/21 | 1,876 | 1,890 | 1,780 | 1,796 | -60 | -3.2% | 2,397,000 |
| 2008/04/18 | 1,852 | 1,880 | 1,822 | 1,856 | +24 | +1.3% | 2,719,000 |
| 2008/04/17 | 1,880 | 1,916 | 1,810 | 1,832 | +66 | +3.7% | 3,381,000 |
| 2008/04/16 | 1,774 | 1,796 | 1,740 | 1,766 | +8 | +0.5% | 812,000 |
| 2008/04/15 | 1,772 | 1,808 | 1,754 | 1,758 | -16 | -0.9% | 1,096,500 |
| 2008/04/14 | 1,770 | 1,782 | 1,748 | 1,774 | -36 | -2% | 756,000 |
| 2008/04/11 | 1,832 | 1,844 | 1,794 | 1,810 | +18 | +1% | 905,500 |
| 2008/04/10 | 1,740 | 1,858 | 1,724 | 1,792 | -28 | -1.5% | 1,758,000 |
| 2008/04/09 | 2,000 | 2,000 | 1,750 | 1,820 | -200 | -9.9% | 4,692,000 |
| 2008/04/08 | 2,100 | 2,120 | 2,000 | 2,020 | -120 | -5.6% | 1,649,000 |
| 2008/04/07 | 2,020 | 2,140 | 2,020 | 2,140 | +140 | +7% | 1,339,000 |
| 2008/04/04 | 2,060 | 2,080 | 2,000 | 2,000 | -60 | -2.9% | 1,247,000 |
| 2008/04/03 | 2,140 | 2,160 | 2,040 | 2,060 | -80 | -3.7% | 1,325,000 |
| 2008/04/02 | 2,180 | 2,200 | 2,120 | 2,140 | +40 | +1.9% | 1,258,500 |
| 2008/04/01 | 2,060 | 2,140 | 2,040 | 2,100 | +60 | +2.9% | 1,247,000 |
| 2008/03/31 | 2,140 | 2,200 | 2,000 | 2,040 | -140 | -6.4% | 3,243,000 |
| 2008/03/28 | 2,120 | 2,180 | 2,100 | 2,180 | +200 | +10.1% | 3,116,000 |
| 2008/03/27 | 2,020 | 2,040 | 1,944 | 1,980 | +14 | +0.7% | 2,495,000 |
| 2008/03/26 | 1,878 | 2,020 | 1,872 | 1,966 | +108 | +5.8% | 5,091,000 |
| 2008/03/25 | 1,780 | 1,880 | 1,774 | 1,858 | +104 | +5.9% | 2,862,500 |
| 2008/03/24 | 1,704 | 1,800 | 1,694 | 1,754 | +38 | +2.2% | 1,865,000 |
| 2008/03/21 | 1,700 | 1,736 | 1,664 | 1,716 | +34 | +2% | 1,124,000 |
| 2008/03/19 | 1,700 | 1,736 | 1,666 | 1,682 | +42 | +2.6% | 1,400,500 |
| 2008/03/18 | 1,756 | 1,776 | 1,606 | 1,640 | -108 | -6.2% | 1,341,500 |
| 2008/03/17 | 1,756 | 1,784 | 1,722 | 1,748 | -34 | -1.9% | 1,147,500 |
| 2008/03/14 | 1,840 | 1,850 | 1,746 | 1,782 | -18 | -1% | 1,329,500 |
| 2008/03/13 | 1,780 | 1,868 | 1,742 | 1,800 | +38 | +2.2% | 2,425,500 |
| 2008/03/12 | 1,918 | 1,918 | 1,762 | 1,762 | -16 | -0.9% | 2,944,500 |
4001～
4050
件表示中 / 4413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 | 280,100円 | +0.1% | +11.7% | 3.93% | 16.10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 |
| メイテックＧＨＤ | 321,100円 | +4.5% | -0.4% | 5.85% | 20.49倍 | 5.20倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| 日本Ｍ＆Ａ | 67,900円 | +10.8% | +2.9% | 4.27% | 19.58倍 | 4.91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 |
| ＤｅＮＡ | 168,900円 | +0.9% | - | 1.18% | 53.74倍 | 0.90倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| Ｊマテリアル | 194,200円 | +2.9% | +21.5% | 1.13% | 28.51倍 | 4.19倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
