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 |
|---|---|---|---|---|---|---|---|
| 2007/04/18 | 1,670 | 1,700 | 1,610 | 1,630 | -90 | -5.2% | 1,235,000 |
| 2007/04/17 | 1,760 | 1,790 | 1,710 | 1,720 | -50 | -2.8% | 634,000 |
| 2007/04/16 | 1,830 | 1,840 | 1,750 | 1,770 | -70 | -3.8% | 598,000 |
| 2007/04/13 | 1,890 | 1,890 | 1,820 | 1,840 | -40 | -2.1% | 614,000 |
| 2007/04/12 | 1,890 | 1,910 | 1,870 | 1,880 | +10 | +0.5% | 489,000 |
| 2007/04/11 | 1,890 | 1,920 | 1,870 | 1,870 | ±0 | ±0% | 1,239,000 |
| 2007/04/10 | 1,880 | 1,890 | 1,860 | 1,870 | -10 | -0.5% | 170,000 |
| 2007/04/09 | 1,890 | 1,890 | 1,860 | 1,880 | ±0 | ±0% | 198,000 |
| 2007/04/06 | 1,900 | 1,900 | 1,870 | 1,880 | ±0 | ±0% | 279,000 |
| 2007/04/05 | 1,890 | 1,950 | 1,860 | 1,880 | -10 | -0.5% | 1,628,000 |
| 2007/04/04 | 1,900 | 1,910 | 1,880 | 1,890 | ±0 | ±0% | 615,000 |
| 2007/04/03 | 1,890 | 1,900 | 1,860 | 1,890 | +10 | +0.5% | 505,000 |
| 2007/04/02 | 1,940 | 1,950 | 1,880 | 1,880 | -60 | -3.1% | 640,000 |
| 2007/03/30 | 1,970 | 1,990 | 1,940 | 1,940 | -30 | -1.5% | 715,000 |
| 2007/03/29 | 2,000 | 2,020 | 1,970 | 1,970 | -40 | -2% | 680,000 |
| 2007/03/28 | 1,960 | 2,090 | 1,960 | 2,010 | +50 | +2.6% | 2,455,000 |
| 2007/03/27 | 1,950 | 1,980 | 1,940 | 1,960 | +10 | +0.5% | 451,000 |
| 2007/03/26 | 1,930 | 2,010 | 1,910 | 1,950 | +10 | +0.5% | 1,169,000 |
| 2007/03/23 | 1,950 | 1,960 | 1,910 | 1,940 | ±0 | ±0% | 325,000 |
| 2007/03/22 | 1,980 | 2,000 | 1,940 | 1,940 | -20 | -1% | 721,000 |
| 2007/03/20 | 1,910 | 1,970 | 1,900 | 1,960 | +70 | +3.7% | 1,307,000 |
| 2007/03/19 | 1,870 | 1,900 | 1,860 | 1,890 | +10 | +0.5% | 365,000 |
| 2007/03/16 | 1,900 | 1,930 | 1,870 | 1,880 | ±0 | ±0% | 677,000 |
| 2007/03/15 | 1,920 | 1,930 | 1,880 | 1,880 | ±0 | ±0% | 295,000 |
| 2007/03/14 | 1,880 | 1,900 | 1,870 | 1,880 | -50 | -2.6% | 496,000 |
| 2007/03/13 | 1,980 | 1,980 | 1,920 | 1,930 | -50 | -2.5% | 407,000 |
| 2007/03/12 | 2,000 | 2,020 | 1,970 | 1,980 | ±0 | ±0% | 405,000 |
| 2007/03/09 | 2,020 | 2,020 | 1,980 | 1,980 | -20 | -1% | 407,000 |
| 2007/03/08 | 1,930 | 2,010 | 1,930 | 2,000 | +50 | +2.6% | 571,000 |
| 2007/03/07 | 2,030 | 2,040 | 1,930 | 1,950 | ±0 | ±0% | 901,000 |
| 2007/03/06 | 1,870 | 1,980 | 1,870 | 1,950 | +100 | +5.4% | 1,388,000 |
| 2007/03/05 | 1,950 | 1,950 | 1,850 | 1,850 | -130 | -6.6% | 1,091,000 |
| 2007/03/02 | 1,980 | 2,010 | 1,960 | 1,980 | -20 | -1% | 440,000 |
| 2007/03/01 | 2,060 | 2,080 | 1,950 | 2,000 | -50 | -2.4% | 1,219,000 |
| 2007/02/28 | 1,860 | 2,080 | 1,860 | 2,050 | -50 | -2.4% | 1,435,000 |
| 2007/02/27 | 2,160 | 2,170 | 2,080 | 2,100 | -60 | -2.8% | 931,000 |
| 2007/02/26 | 2,190 | 2,210 | 2,130 | 2,160 | +10 | +0.5% | 1,059,000 |
| 2007/02/23 | 2,220 | 2,250 | 2,150 | 2,150 | -60 | -2.7% | 1,432,000 |
| 2007/02/22 | 2,110 | 2,250 | 2,080 | 2,210 | +110 | +5.2% | 2,648,000 |
| 2007/02/21 | 2,110 | 2,120 | 2,080 | 2,100 | +10 | +0.5% | 531,000 |
| 2007/02/20 | 2,080 | 2,110 | 2,050 | 2,090 | +10 | +0.5% | 1,331,000 |
| 2007/02/19 | 2,130 | 2,160 | 2,060 | 2,080 | -30 | -1.4% | 1,396,000 |
| 2007/02/16 | 2,090 | 2,140 | 2,080 | 2,110 | +10 | +0.5% | 1,075,000 |
| 2007/02/15 | 2,090 | 2,130 | 2,060 | 2,100 | ±0 | ±0% | 1,267,000 |
| 2007/02/14 | 2,140 | 2,140 | 2,070 | 2,100 | -40 | -1.9% | 1,209,000 |
| 2007/02/13 | 2,170 | 2,200 | 2,130 | 2,140 | -50 | -2.3% | 953,000 |
| 2007/02/09 | 2,190 | 2,260 | 2,150 | 2,190 | -30 | -1.4% | 1,272,000 |
| 2007/02/08 | 2,290 | 2,310 | 2,210 | 2,220 | -50 | -2.2% | 2,157,000 |
| 2007/02/07 | 2,210 | 2,280 | 2,170 | 2,270 | +220 | +10.7% | 4,487,000 |
| 2007/02/06 | 2,070 | 2,140 | 2,030 | 2,050 | -20 | -1% | 2,389,000 |
4201～
4250
件表示中 / 4344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 | 291,400円 | +0.1% | +11.7% | 3.77% | 17.03倍 | 1.18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 |
| ラウンドワン | 79,800円 | +7.6% | +3.1% | 2.01% | 12.66倍 | 3.06倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| ＪＥＳＨＤ | 253,000円 | +11.3% | +16.8% | 0.99% | 44.18倍 | 13.63倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| Ｊマテリアル | 201,600円 | +2.9% | +21.5% | 1.09% | 29.59倍 | 4.35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 |
| Ｍ＆Ａ総研Ｈ | 337,000円 | +77.0% | +60.5% | 0.00% | 42.20倍 | 22.33倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
市場注目の銘柄
チャート関連のコラム
