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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 2,460 | 2,540 | 2,420 | 2,440 | -40 | -1.6% | 1,204,500 |
| 2008/02/21 | 2,560 | 2,580 | 2,440 | 2,480 | +60 | +2.5% | 1,903,500 |
| 2008/02/20 | 2,560 | 2,660 | 2,360 | 2,420 | -100 | -4% | 2,828,500 |
| 2008/02/19 | 2,560 | 2,680 | 2,460 | 2,520 | -40 | -1.6% | 3,181,000 |
| 2008/02/18 | 2,340 | 2,660 | 2,300 | 2,560 | +300 | +13.3% | 5,856,500 |
| 2008/02/15 | 1,960 | 2,300 | 1,960 | 2,260 | +240 | +11.9% | 4,337,500 |
| 2008/02/14 | 2,040 | 2,080 | 1,996 | 2,020 | +48 | +2.4% | 1,690,500 |
| 2008/02/13 | 2,120 | 2,140 | 1,932 | 1,972 | -88 | -4.3% | 1,952,500 |
| 2008/02/12 | 1,820 | 2,100 | 1,814 | 2,060 | +160 | +8.4% | 2,719,000 |
| 2008/02/08 | 2,080 | 2,080 | 1,892 | 1,900 | -200 | -9.5% | 2,557,500 |
| 2008/02/07 | 2,160 | 2,180 | 2,060 | 2,100 | -20 | -0.9% | 1,103,500 |
| 2008/02/06 | 2,140 | 2,200 | 2,100 | 2,120 | -140 | -6.2% | 1,143,000 |
| 2008/02/05 | 2,300 | 2,300 | 2,160 | 2,260 | -20 | -0.9% | 1,670,500 |
| 2008/02/04 | 2,200 | 2,340 | 2,200 | 2,280 | +160 | +7.5% | 2,970,500 |
| 2008/02/01 | 2,420 | 2,440 | 2,120 | 2,120 | -280 | -11.7% | 2,923,500 |
| 2008/01/31 | 2,440 | 2,480 | 2,380 | 2,400 | -140 | -5.5% | 2,607,000 |
| 2008/01/30 | 2,560 | 2,580 | 2,500 | 2,540 | -40 | -1.6% | 1,060,000 |
| 2008/01/29 | 2,680 | 2,700 | 2,520 | 2,580 | -20 | -0.8% | 1,249,500 |
| 2008/01/28 | 2,660 | 2,780 | 2,580 | 2,600 | -80 | -3% | 1,647,500 |
| 2008/01/25 | 2,720 | 2,740 | 2,640 | 2,680 | +20 | +0.8% | 1,014,000 |
| 2008/01/24 | 2,680 | 2,760 | 2,640 | 2,660 | +100 | +3.9% | 1,237,500 |
| 2008/01/23 | 2,660 | 2,680 | 2,520 | 2,560 | +100 | +4.1% | 1,060,500 |
| 2008/01/22 | 2,600 | 2,640 | 2,460 | 2,460 | -260 | -9.6% | 1,677,500 |
| 2008/01/21 | 2,800 | 2,900 | 2,720 | 2,720 | -80 | -2.9% | 1,409,000 |
| 2008/01/18 | 2,540 | 2,860 | 2,520 | 2,800 | +140 | +5.3% | 1,972,000 |
| 2008/01/17 | 2,660 | 2,680 | 2,500 | 2,660 | +140 | +5.6% | 1,531,500 |
| 2008/01/16 | 2,380 | 2,620 | 2,340 | 2,520 | +20 | +0.8% | 2,752,500 |
| 2008/01/15 | 2,780 | 2,820 | 2,480 | 2,500 | -280 | -10.1% | 1,798,000 |
| 2008/01/11 | 3,000 | 3,040 | 2,760 | 2,780 | -200 | -6.7% | 1,936,500 |
| 2008/01/10 | 3,140 | 3,200 | 2,920 | 2,980 | -120 | -3.9% | 2,730,500 |
| 2008/01/09 | 2,960 | 3,120 | 2,920 | 3,100 | +60 | +2% | 1,594,500 |
| 2008/01/08 | 2,960 | 3,040 | 2,900 | 3,040 | +100 | +3.4% | 1,368,500 |
| 2008/01/07 | 2,900 | 3,020 | 2,860 | 2,940 | +20 | +0.7% | 1,794,000 |
| 2008/01/04 | 2,960 | 3,000 | 2,840 | 2,920 | -120 | -3.9% | 967,500 |
| 2007/12/28 | 3,160 | 3,240 | 3,020 | 3,040 | -160 | -5% | 1,108,500 |
| 2007/12/27 | 3,340 | 3,340 | 3,200 | 3,200 | -140 | -4.2% | 2,026,500 |
| 2007/12/26 | 3,200 | 3,380 | 3,140 | 3,340 | +180 | +5.7% | 2,979,500 |
| 2007/12/25 | 3,240 | 3,280 | 3,120 | 3,160 | -20 | -0.6% | 1,772,000 |
| 2007/12/21 | 3,080 | 3,300 | 3,000 | 3,180 | +140 | +4.6% | 4,015,500 |
| 2007/12/20 | 3,100 | 3,180 | 2,940 | 3,040 | ±0 | ±0% | 1,553,000 |
| 2007/12/19 | 3,060 | 3,220 | 3,000 | 3,040 | -60 | -1.9% | 2,113,000 |
| 2007/12/18 | 2,900 | 3,160 | 2,880 | 3,100 | +160 | +5.4% | 3,764,500 |
| 2007/12/17 | 3,160 | 3,200 | 2,920 | 2,940 | -280 | -8.7% | 3,546,500 |
| 2007/12/14 | 3,340 | 3,400 | 3,160 | 3,220 | -60 | -1.8% | 2,443,500 |
| 2007/12/13 | 3,400 | 3,400 | 3,280 | 3,280 | -180 | -5.2% | 1,847,000 |
| 2007/12/12 | 3,400 | 3,480 | 3,160 | 3,460 | +100 | +3% | 4,617,000 |
| 2007/12/11 | 3,480 | 3,520 | 3,240 | 3,360 | -100 | -2.9% | 4,833,000 |
| 2007/12/10 | 3,700 | 3,760 | 3,360 | 3,460 | -180 | -4.9% | 4,247,500 |
| 2007/12/07 | 3,920 | 3,980 | 3,640 | 3,640 | -340 | -8.5% | 3,173,000 |
| 2007/12/06 | 4,120 | 4,140 | 3,920 | 3,980 | -100 | -2.5% | 2,584,500 |
4101～
4150
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
