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 |
|---|---|---|---|---|---|---|---|
| 2008/01/23 | 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 |
| 2007/12/05 | 4,000 | 4,100 | 3,900 | 4,080 | +120 | +3% | 2,704,500 |
| 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 |
4301～
4350
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 | 324,500円 | +0.1% | -28.3% | 3.70% | 16.81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 | 74,600円 | +5.0% | +0.5% | 3.89% | 21.52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 | 233,800円 | +28.0% | +51.5% | 0.00% | 53.35倍 | 19.91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 | 344,200円 | +3.7% | +26.5% | 3.63% | 35.55倍 | 1.42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 | 402,800円 | +3.3% | +8.4% | 2.86% | 21.02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
