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 |
|---|---|---|---|---|---|---|---|
| 2007/08/22 | 1,520 | 1,584 | 1,520 | 1,552 | +42 | +2.8% | 744,500 |
| 2007/08/21 | 1,440 | 1,520 | 1,434 | 1,510 | +70 | +4.9% | 571,500 |
| 2007/08/20 | 1,466 | 1,508 | 1,432 | 1,440 | +14 | +1% | 253,000 |
| 2007/08/17 | 1,500 | 1,512 | 1,422 | 1,426 | -86 | -5.7% | 413,500 |
| 2007/08/16 | 1,494 | 1,512 | 1,464 | 1,512 | -2 | -0.1% | 350,000 |
| 2007/08/15 | 1,532 | 1,540 | 1,496 | 1,514 | -30 | -1.9% | 678,500 |
| 2007/08/14 | 1,536 | 1,610 | 1,510 | 1,544 | -12 | -0.8% | 1,565,500 |
| 2007/08/13 | 1,490 | 1,560 | 1,474 | 1,556 | +86 | +5.9% | 592,500 |
| 2007/08/10 | 1,568 | 1,574 | 1,434 | 1,470 | -124 | -7.8% | 819,000 |
| 2007/08/09 | 1,602 | 1,618 | 1,586 | 1,594 | +12 | +0.8% | 478,000 |
| 2007/08/08 | 1,556 | 1,606 | 1,554 | 1,582 | +6 | +0.4% | 602,000 |
| 2007/08/07 | 1,628 | 1,648 | 1,572 | 1,576 | -42 | -2.6% | 265,500 |
| 2007/08/06 | 1,620 | 1,634 | 1,612 | 1,618 | -50 | -3% | 318,500 |
| 2007/08/03 | 1,686 | 1,698 | 1,664 | 1,668 | -14 | -0.8% | 197,500 |
| 2007/08/02 | 1,680 | 1,690 | 1,650 | 1,682 | +36 | +2.2% | 392,500 |
| 2007/08/01 | 1,740 | 1,742 | 1,638 | 1,646 | -10 | -0.6% | 1,055,500 |
| 2007/07/31 | 1,640 | 1,668 | 1,640 | 1,656 | +26 | +1.6% | 335,500 |
| 2007/07/30 | 1,620 | 1,642 | 1,614 | 1,630 | -20 | -1.2% | 348,500 |
| 2007/07/27 | 1,622 | 1,658 | 1,620 | 1,650 | -12 | -0.7% | 286,500 |
| 2007/07/26 | 1,684 | 1,742 | 1,660 | 1,662 | -42 | -2.5% | 236,000 |
| 2007/07/25 | 1,614 | 1,724 | 1,614 | 1,704 | +46 | +2.8% | 529,500 |
| 2007/07/24 | 1,630 | 1,666 | 1,562 | 1,658 | +36 | +2.2% | 775,500 |
| 2007/07/23 | 1,674 | 1,680 | 1,604 | 1,622 | -86 | -5% | 476,500 |
| 2007/07/20 | 1,724 | 1,748 | 1,696 | 1,708 | -2 | -0.1% | 392,000 |
| 2007/07/19 | 1,760 | 1,760 | 1,704 | 1,710 | -38 | -2.2% | 372,000 |
| 2007/07/18 | 1,720 | 1,764 | 1,676 | 1,748 | +78 | +4.7% | 1,244,000 |
| 2007/07/17 | 1,760 | 1,760 | 1,632 | 1,670 | -110 | -6.2% | 847,500 |
| 2007/07/13 | 1,844 | 1,860 | 1,778 | 1,780 | -44 | -2.4% | 408,500 |
| 2007/07/12 | 1,890 | 1,894 | 1,820 | 1,824 | -54 | -2.9% | 283,500 |
| 2007/07/11 | 1,902 | 1,904 | 1,876 | 1,878 | -28 | -1.5% | 233,000 |
| 2007/07/10 | 1,918 | 1,930 | 1,894 | 1,906 | +6 | +0.3% | 344,500 |
| 2007/07/09 | 1,896 | 1,926 | 1,896 | 1,900 | -6 | -0.3% | 298,000 |
| 2007/07/06 | 1,908 | 1,958 | 1,876 | 1,906 | +4 | +0.2% | 1,188,500 |
| 2007/07/05 | 1,948 | 1,966 | 1,890 | 1,902 | -26 | -1.3% | 1,231,000 |
| 2007/07/04 | 1,852 | 1,940 | 1,844 | 1,928 | +86 | +4.7% | 1,747,500 |
| 2007/07/03 | 1,834 | 1,854 | 1,828 | 1,842 | +20 | +1.1% | 359,000 |
| 2007/07/02 | 1,818 | 1,828 | 1,808 | 1,822 | +10 | +0.6% | 225,000 |
| 2007/06/29 | 1,866 | 1,880 | 1,808 | 1,812 | -38 | -2.1% | 441,000 |
| 2007/06/28 | 1,782 | 1,852 | 1,782 | 1,850 | +86 | +4.9% | 639,000 |
| 2007/06/27 | 1,768 | 1,784 | 1,722 | 1,764 | -44 | -2.4% | 638,000 |
| 2007/06/26 | 1,814 | 1,966 | 1,796 | 1,808 | -2 | -0.1% | 1,176,000 |
| 2007/06/25 | 1,840 | 1,850 | 1,810 | 1,810 | -70 | -3.7% | 1,034,000 |
| 2007/06/22 | 1,930 | 1,930 | 1,870 | 1,880 | -30 | -1.6% | 562,000 |
| 2007/06/21 | 1,920 | 1,950 | 1,900 | 1,910 | -20 | -1% | 798,000 |
| 2007/06/20 | 1,940 | 1,960 | 1,920 | 1,930 | +10 | +0.5% | 578,000 |
| 2007/06/19 | 1,960 | 1,990 | 1,910 | 1,920 | -40 | -2% | 1,206,000 |
| 2007/06/18 | 1,940 | 2,000 | 1,920 | 1,960 | +50 | +2.6% | 1,973,000 |
| 2007/06/15 | 1,840 | 1,930 | 1,830 | 1,910 | +80 | +4.4% | 1,761,000 |
| 2007/06/14 | 1,810 | 1,850 | 1,800 | 1,830 | +50 | +2.8% | 867,000 |
| 2007/06/13 | 1,740 | 1,780 | 1,730 | 1,780 | +10 | +0.6% | 413,000 |
4401～
4450
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 | 234,000円 | +28.0% | +51.5% | 0.00% | 53.40倍 | 19.93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
