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 |
|---|---|---|---|---|---|---|---|
| 2009/10/23 | 1,436 | 1,502 | 1,430 | 1,498 | +58 | +4% | 1,451,000 |
| 2009/10/22 | 1,420 | 1,502 | 1,402 | 1,440 | ±0 | ±0% | 2,494,000 |
| 2009/10/21 | 1,342 | 1,460 | 1,334 | 1,440 | +102 | +7.6% | 3,044,000 |
| 2009/10/20 | 1,298 | 1,366 | 1,288 | 1,338 | +58 | +4.5% | 899,500 |
| 2009/10/19 | 1,270 | 1,308 | 1,266 | 1,280 | -4 | -0.3% | 427,000 |
| 2009/10/16 | 1,350 | 1,350 | 1,264 | 1,284 | -62 | -4.6% | 737,000 |
| 2009/10/15 | 1,320 | 1,350 | 1,320 | 1,346 | +30 | +2.3% | 1,236,000 |
| 2009/10/14 | 1,284 | 1,326 | 1,278 | 1,316 | +32 | +2.5% | 993,000 |
| 2009/10/13 | 1,282 | 1,294 | 1,272 | 1,284 | -18 | -1.4% | 342,000 |
| 2009/10/09 | 1,310 | 1,318 | 1,292 | 1,302 | -6 | -0.5% | 790,500 |
| 2009/10/08 | 1,282 | 1,310 | 1,266 | 1,308 | +32 | +2.5% | 1,754,500 |
| 2009/10/07 | 1,218 | 1,276 | 1,216 | 1,276 | +66 | +5.5% | 2,052,500 |
| 2009/10/06 | 1,160 | 1,216 | 1,144 | 1,210 | +84 | +7.5% | 1,139,000 |
| 2009/10/05 | 1,126 | 1,146 | 1,108 | 1,126 | +2 | +0.2% | 445,000 |
| 2009/10/02 | 1,136 | 1,150 | 1,122 | 1,124 | -42 | -3.6% | 471,500 |
| 2009/10/01 | 1,166 | 1,210 | 1,156 | 1,166 | -20 | -1.7% | 522,000 |
| 2009/09/30 | 1,196 | 1,198 | 1,154 | 1,186 | -14 | -1.2% | 516,500 |
| 2009/09/29 | 1,198 | 1,206 | 1,184 | 1,200 | +22 | +1.9% | 374,500 |
| 2009/09/28 | 1,228 | 1,228 | 1,178 | 1,178 | -72 | -5.8% | 789,000 |
| 2009/09/25 | 1,216 | 1,250 | 1,204 | 1,250 | +14 | +1.1% | 996,500 |
| 2009/09/24 | 1,204 | 1,236 | 1,182 | 1,236 | +38 | +3.2% | 1,610,000 |
| 2009/09/18 | 1,126 | 1,200 | 1,118 | 1,198 | +90 | +8.1% | 2,671,500 |
| 2009/09/17 | 1,108 | 1,114 | 1,098 | 1,108 | +10 | +0.9% | 461,000 |
| 2009/09/16 | 1,096 | 1,128 | 1,086 | 1,098 | +6 | +0.5% | 1,159,000 |
| 2009/09/15 | 1,124 | 1,130 | 1,082 | 1,092 | -20 | -1.8% | 465,000 |
| 2009/09/14 | 1,134 | 1,140 | 1,106 | 1,112 | -14 | -1.2% | 508,500 |
| 2009/09/11 | 1,140 | 1,146 | 1,110 | 1,126 | -8 | -0.7% | 599,000 |
| 2009/09/10 | 1,100 | 1,134 | 1,100 | 1,134 | +46 | +4.2% | 1,294,000 |
| 2009/09/09 | 1,070 | 1,106 | 1,068 | 1,088 | +12 | +1.1% | 1,407,500 |
| 2009/09/08 | 1,056 | 1,084 | 1,052 | 1,076 | -10 | -0.9% | 1,569,500 |
| 2009/09/07 | 1,128 | 1,134 | 1,072 | 1,086 | -54 | -4.7% | 1,390,500 |
| 2009/09/04 | 1,192 | 1,200 | 1,136 | 1,140 | -50 | -4.2% | 1,227,000 |
| 2009/09/03 | 1,184 | 1,206 | 1,184 | 1,190 | ±0 | ±0% | 459,000 |
| 2009/09/02 | 1,188 | 1,196 | 1,176 | 1,190 | -14 | -1.2% | 658,500 |
| 2009/09/01 | 1,188 | 1,214 | 1,188 | 1,204 | +6 | +0.5% | 717,000 |
| 2009/08/31 | 1,226 | 1,232 | 1,186 | 1,198 | -24 | -2% | 1,262,000 |
| 2009/08/28 | 1,254 | 1,260 | 1,212 | 1,222 | -34 | -2.7% | 1,104,000 |
| 2009/08/27 | 1,286 | 1,292 | 1,250 | 1,256 | -44 | -3.4% | 802,000 |
| 2009/08/26 | 1,268 | 1,300 | 1,268 | 1,300 | +36 | +2.8% | 1,779,000 |
| 2009/08/25 | 1,234 | 1,272 | 1,232 | 1,264 | +36 | +2.9% | 2,146,500 |
| 2009/08/24 | 1,236 | 1,242 | 1,222 | 1,228 | +8 | +0.7% | 600,000 |
| 2009/08/21 | 1,192 | 1,226 | 1,184 | 1,220 | +36 | +3% | 1,161,000 |
| 2009/08/20 | 1,192 | 1,200 | 1,164 | 1,184 | -20 | -1.7% | 849,500 |
| 2009/08/19 | 1,212 | 1,220 | 1,198 | 1,204 | -14 | -1.1% | 557,500 |
| 2009/08/18 | 1,192 | 1,230 | 1,188 | 1,218 | +10 | +0.8% | 1,101,500 |
| 2009/08/17 | 1,248 | 1,252 | 1,202 | 1,208 | -50 | -4% | 1,492,500 |
| 2009/08/14 | 1,280 | 1,286 | 1,250 | 1,258 | -24 | -1.9% | 998,000 |
| 2009/08/13 | 1,296 | 1,310 | 1,270 | 1,282 | -4 | -0.3% | 853,500 |
| 2009/08/12 | 1,286 | 1,310 | 1,274 | 1,286 | -2 | -0.2% | 1,627,500 |
| 2009/08/11 | 1,246 | 1,288 | 1,232 | 1,288 | +52 | +4.2% | 1,712,000 |
3801～
3850
件表示中 / 4560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 | 313,000円 | +4.2% | +62.7% | 3.51% | 12.12倍 | 1.23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 |
| 共立メンテ | 329,300円 | +12.7% | +1.8% | 1.09% | 18.36倍 | 2.75倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| メイテックＧＨＤ | 308,500円 | +3.2% | +3.6% | 5.67% | 17.78倍 | 4.89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 | 62,700円 | +5.0% | +0.5% | 4.63% | 18.08倍 | 4.22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 |
| ＧＥＮＤＡ | 113,100円 | +40.5% | +24.6% | 0.00% | 36.79倍 | 5.18倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
市場注目の銘柄
チャート関連のコラム
