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 |
|---|---|---|---|---|---|---|---|
| 2007/12/04 | 4,140 | 4,200 | 3,920 | 3,960 | -120 | -2.9% | 3,963,000 |
| 2007/12/03 | 3,900 | 4,080 | 3,860 | 4,080 | +240 | +6.3% | 4,421,000 |
| 2007/11/30 | 3,980 | 4,040 | 3,800 | 3,840 | -80 | -2% | 1,988,500 |
| 2007/11/29 | 3,960 | 4,120 | 3,860 | 3,920 | +40 | +1% | 4,037,000 |
| 2007/11/28 | 3,720 | 3,980 | 3,680 | 3,880 | +200 | +5.4% | 4,889,500 |
| 2007/11/27 | 3,480 | 3,700 | 3,440 | 3,680 | +180 | +5.1% | 2,801,000 |
| 2007/11/26 | 3,540 | 3,560 | 3,440 | 3,500 | +20 | +0.6% | 999,500 |
| 2007/11/22 | 3,520 | 3,580 | 3,400 | 3,480 | +60 | +1.8% | 2,163,500 |
| 2007/11/21 | 3,540 | 3,700 | 3,400 | 3,420 | -180 | -5% | 4,165,500 |
| 2007/11/20 | 3,260 | 3,620 | 3,240 | 3,600 | +240 | +7.1% | 2,312,500 |
| 2007/11/19 | 3,580 | 3,620 | 3,340 | 3,360 | -160 | -4.5% | 2,312,500 |
| 2007/11/16 | 3,300 | 3,520 | 3,260 | 3,520 | +160 | +4.8% | 2,490,000 |
| 2007/11/15 | 3,460 | 3,560 | 3,320 | 3,360 | -140 | -4% | 1,881,000 |
| 2007/11/14 | 3,600 | 3,660 | 3,420 | 3,500 | +80 | +2.3% | 2,990,500 |
| 2007/11/13 | 3,340 | 3,560 | 3,320 | 3,420 | +200 | +6.2% | 4,678,000 |
| 2007/11/12 | 2,960 | 3,260 | 2,940 | 3,220 | +200 | +6.6% | 4,151,500 |
| 2007/11/09 | 3,240 | 3,260 | 3,000 | 3,020 | -340 | -10.1% | 4,248,000 |
| 2007/11/08 | 3,100 | 3,360 | 2,900 | 3,360 | +280 | +9.1% | 7,031,500 |
| 2007/11/07 | 3,560 | 3,640 | 2,880 | 3,080 | -360 | -10.5% | 6,405,500 |
| 2007/11/06 | 3,880 | 4,000 | 3,320 | 3,440 | -420 | -10.9% | 3,929,000 |
| 2007/11/05 | 4,080 | 4,200 | 3,740 | 3,860 | -80 | -2% | 5,391,000 |
| 2007/11/02 | 3,420 | 3,980 | 3,400 | 3,940 | +460 | +13.2% | 5,600,500 |
| 2007/11/01 | 3,560 | 3,720 | 3,360 | 3,480 | +60 | +1.8% | 3,158,500 |
| 2007/10/31 | 3,440 | 3,520 | 3,320 | 3,420 | +60 | +1.8% | 1,278,500 |
| 2007/10/30 | 3,500 | 3,760 | 3,320 | 3,360 | -160 | -4.5% | 3,338,500 |
| 2007/10/29 | 3,200 | 3,640 | 3,180 | 3,520 | +380 | +12.1% | 3,563,500 |
| 2007/10/26 | 2,760 | 3,140 | 2,720 | 3,140 | +400 | +14.6% | 2,607,000 |
| 2007/10/25 | 2,860 | 2,880 | 2,720 | 2,740 | -80 | -2.8% | 1,190,500 |
| 2007/10/24 | 2,840 | 2,900 | 2,720 | 2,820 | +60 | +2.2% | 1,452,500 |
| 2007/10/23 | 2,840 | 2,900 | 2,700 | 2,760 | +60 | +2.2% | 2,569,000 |
| 2007/10/22 | 2,500 | 2,760 | 2,500 | 2,700 | +40 | +1.5% | 2,065,500 |
| 2007/10/19 | 2,660 | 2,980 | 2,620 | 2,660 | -40 | -1.5% | 4,362,500 |
| 2007/10/18 | 2,520 | 2,720 | 2,480 | 2,700 | +380 | +16.4% | 3,178,000 |
| 2007/10/17 | 2,240 | 2,360 | 2,240 | 2,320 | +40 | +1.8% | 1,014,000 |
| 2007/10/16 | 2,240 | 2,280 | 2,140 | 2,280 | ±0 | ±0% | 796,500 |
| 2007/10/15 | 2,360 | 2,400 | 2,240 | 2,280 | -20 | -0.9% | 1,018,500 |
| 2007/10/12 | 2,240 | 2,340 | 2,220 | 2,300 | +80 | +3.6% | 1,303,000 |
| 2007/10/11 | 2,200 | 2,300 | 2,180 | 2,220 | +20 | +0.9% | 1,973,000 |
| 2007/10/10 | 2,440 | 2,480 | 2,200 | 2,200 | -200 | -8.3% | 1,229,500 |
| 2007/10/09 | 2,460 | 2,580 | 2,360 | 2,400 | -20 | -0.8% | 1,552,500 |
| 2007/10/05 | 2,160 | 2,540 | 2,140 | 2,420 | +280 | +13.1% | 3,667,500 |
| 2007/10/04 | 2,060 | 2,160 | 2,040 | 2,140 | +60 | +2.9% | 842,500 |
| 2007/10/03 | 2,000 | 2,180 | 1,998 | 2,080 | +84 | +4.2% | 1,841,000 |
| 2007/10/02 | 2,040 | 2,060 | 1,970 | 1,996 | +2 | +0.1% | 849,500 |
| 2007/10/01 | 1,962 | 2,080 | 1,940 | 1,994 | -6 | -0.3% | 992,000 |
| 2007/09/28 | 1,920 | 2,040 | 1,860 | 2,000 | +80 | +4.2% | 2,090,500 |
| 2007/09/27 | 1,774 | 1,922 | 1,766 | 1,920 | +194 | +11.2% | 1,527,500 |
| 2007/09/26 | 1,560 | 1,764 | 1,560 | 1,726 | +162 | +10.4% | 1,231,000 |
| 2007/09/25 | 1,532 | 1,580 | 1,512 | 1,564 | +32 | +2.1% | 266,500 |
| 2007/09/21 | 1,540 | 1,548 | 1,510 | 1,532 | -28 | -1.8% | 196,500 |
4151～
4200
件表示中 / 4450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 | - | +0.1% | +11.7% | - | - | - |
|
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 |
| ＧＥＮＤＡ | - | +97.5% | +26.5% | - | - | - |
|
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 |
| 共立メンテ | - | +10.7% | -10.0% | - | - | - |
|
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 |
| ダイセキ | - | -5.2% | -8.7% | - | - | - |
|
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 | - | +6.4% | +36.1% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
