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 |
|---|---|---|---|---|---|---|---|
| 2008/08/28 | 1,726 | 1,748 | 1,702 | 1,744 | +52 | +3.1% | 1,688,500 |
| 2008/08/27 | 1,700 | 1,732 | 1,674 | 1,692 | -4 | -0.2% | 1,956,000 |
| 2008/08/26 | 1,562 | 1,696 | 1,562 | 1,696 | +116 | +7.3% | 2,263,000 |
| 2008/08/25 | 1,604 | 1,652 | 1,540 | 1,580 | -4 | -0.3% | 1,441,500 |
| 2008/08/22 | 1,558 | 1,608 | 1,558 | 1,584 | -8 | -0.5% | 800,500 |
| 2008/08/21 | 1,580 | 1,614 | 1,534 | 1,592 | -8 | -0.5% | 1,317,500 |
| 2008/08/20 | 1,560 | 1,620 | 1,548 | 1,600 | +20 | +1.3% | 2,061,000 |
| 2008/08/19 | 1,442 | 1,588 | 1,428 | 1,580 | +134 | +9.3% | 2,688,000 |
| 2008/08/18 | 1,422 | 1,456 | 1,404 | 1,446 | +64 | +4.6% | 1,263,000 |
| 2008/08/15 | 1,374 | 1,406 | 1,372 | 1,382 | -4 | -0.3% | 737,500 |
| 2008/08/14 | 1,340 | 1,402 | 1,332 | 1,386 | +26 | +1.9% | 541,500 |
| 2008/08/13 | 1,390 | 1,396 | 1,322 | 1,360 | -56 | -4% | 999,000 |
| 2008/08/12 | 1,394 | 1,444 | 1,382 | 1,416 | +56 | +4.1% | 1,590,500 |
| 2008/08/11 | 1,340 | 1,384 | 1,326 | 1,360 | +60 | +4.6% | 1,114,500 |
| 2008/08/08 | 1,282 | 1,328 | 1,264 | 1,300 | -12 | -0.9% | 997,500 |
| 2008/08/07 | 1,372 | 1,376 | 1,290 | 1,312 | -66 | -4.8% | 923,000 |
| 2008/08/06 | 1,392 | 1,406 | 1,364 | 1,378 | +46 | +3.5% | 1,850,500 |
| 2008/08/05 | 1,304 | 1,344 | 1,278 | 1,332 | +36 | +2.8% | 1,141,500 |
| 2008/08/04 | 1,402 | 1,422 | 1,272 | 1,296 | -102 | -7.3% | 1,512,500 |
| 2008/08/01 | 1,430 | 1,450 | 1,398 | 1,398 | -38 | -2.6% | 911,000 |
| 2008/07/31 | 1,502 | 1,524 | 1,408 | 1,436 | -58 | -3.9% | 1,147,500 |
| 2008/07/30 | 1,650 | 1,652 | 1,454 | 1,494 | -124 | -7.7% | 1,962,000 |
| 2008/07/29 | 1,598 | 1,658 | 1,598 | 1,618 | -20 | -1.2% | 1,161,000 |
| 2008/07/28 | 1,610 | 1,678 | 1,610 | 1,638 | +88 | +5.7% | 2,648,500 |
| 2008/07/25 | 1,524 | 1,576 | 1,466 | 1,550 | +6 | +0.4% | 2,882,000 |
| 2008/07/24 | 1,394 | 1,564 | 1,386 | 1,544 | +166 | +12% | 3,145,000 |
| 2008/07/23 | 1,288 | 1,378 | 1,280 | 1,378 | +106 | +8.3% | 1,082,500 |
| 2008/07/22 | 1,324 | 1,340 | 1,248 | 1,272 | -52 | -3.9% | 631,000 |
| 2008/07/18 | 1,368 | 1,394 | 1,320 | 1,324 | -54 | -3.9% | 605,000 |
| 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 |
4151～
4200
件表示中 / 4630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 | 325,000円 | +0.1% | -28.3% | 3.69% | 16.83倍 | 1.22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 |
| 日本Ｍ＆Ａ | 74,500円 | +5.0% | +0.5% | 3.89% | 21.49倍 | 5.01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 |
| タイミー | 240,300円 | +28.0% | +51.5% | 0.00% | 54.84倍 | 20.46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 |
| ＨＵグループ | 346,100円 | +3.7% | +26.5% | 3.61% | 35.75倍 | 1.43倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| ダスキン | 402,200円 | +3.3% | +8.4% | 2.86% | 20.99倍 | 1.25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
