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 |
|---|---|---|---|---|---|---|---|
| 2008/06/30 | 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 |
| 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 |
4151～
4200
件表示中 / 4588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 | 340,000円 | +0.1% | -28.3% | 3.53% | 17.68倍 | 1.28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 | 322,900円 | +3.2% | +3.6% | 5.42% | 18.60倍 | 5.11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 | 72,300円 | +5.0% | +0.5% | 4.01% | 20.85倍 | 4.86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 |
| ダスキン | 406,600円 | +3.3% | +8.4% | 2.83% | 21.21倍 | 1.26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 |
| タイミー | 193,300円 | +28.0% | +51.5% | 0.00% | 43.86倍 | 16.37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 |
市場注目の銘柄
チャート関連のコラム
