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 |
|---|---|---|---|---|---|---|---|
| 2009/12/30 | 1,502 | 1,508 | 1,456 | 1,464 | -26 | -1.7% | 1,053,000 |
| 2009/12/29 | 1,550 | 1,554 | 1,484 | 1,490 | -60 | -3.9% | 1,782,000 |
| 2009/12/28 | 1,534 | 1,562 | 1,526 | 1,550 | +20 | +1.3% | 1,413,000 |
| 2009/12/25 | 1,522 | 1,560 | 1,508 | 1,530 | +2 | +0.1% | 1,837,000 |
| 2009/12/24 | 1,560 | 1,566 | 1,522 | 1,528 | -22 | -1.4% | 1,630,500 |
| 2009/12/22 | 1,620 | 1,634 | 1,534 | 1,550 | -52 | -3.2% | 2,824,500 |
| 2009/12/21 | 1,548 | 1,606 | 1,524 | 1,602 | +70 | +4.6% | 2,194,000 |
| 2009/12/18 | 1,546 | 1,570 | 1,500 | 1,532 | +6 | +0.4% | 1,898,000 |
| 2009/12/17 | 1,608 | 1,626 | 1,520 | 1,526 | -76 | -4.7% | 2,001,500 |
| 2009/12/16 | 1,664 | 1,676 | 1,600 | 1,602 | -58 | -3.5% | 1,646,500 |
| 2009/12/15 | 1,626 | 1,660 | 1,614 | 1,660 | +46 | +2.9% | 1,476,500 |
| 2009/12/14 | 1,624 | 1,664 | 1,604 | 1,614 | +10 | +0.6% | 1,309,500 |
| 2009/12/11 | 1,658 | 1,672 | 1,596 | 1,604 | -24 | -1.5% | 1,208,000 |
| 2009/12/10 | 1,688 | 1,730 | 1,602 | 1,628 | -80 | -4.7% | 1,507,500 |
| 2009/12/09 | 1,702 | 1,728 | 1,650 | 1,708 | +10 | +0.6% | 2,783,000 |
| 2009/12/08 | 1,562 | 1,698 | 1,562 | 1,698 | +130 | +8.3% | 3,235,000 |
| 2009/12/07 | 1,630 | 1,644 | 1,564 | 1,568 | -42 | -2.6% | 1,842,000 |
| 2009/12/04 | 1,530 | 1,610 | 1,508 | 1,610 | +88 | +5.8% | 2,408,000 |
| 2009/12/03 | 1,536 | 1,564 | 1,506 | 1,522 | -6 | -0.4% | 1,212,500 |
| 2009/12/02 | 1,548 | 1,626 | 1,504 | 1,528 | ±0 | ±0% | 2,806,000 |
| 2009/12/01 | 1,410 | 1,564 | 1,410 | 1,528 | +128 | +9.1% | 3,225,000 |
| 2009/11/30 | 1,378 | 1,408 | 1,366 | 1,400 | +58 | +4.3% | 557,500 |
| 2009/11/27 | 1,378 | 1,384 | 1,342 | 1,342 | -48 | -3.5% | 674,500 |
| 2009/11/26 | 1,380 | 1,414 | 1,372 | 1,390 | -6 | -0.4% | 721,500 |
| 2009/11/25 | 1,384 | 1,408 | 1,370 | 1,396 | +40 | +2.9% | 572,000 |
| 2009/11/24 | 1,418 | 1,428 | 1,356 | 1,356 | -42 | -3% | 740,000 |
| 2009/11/20 | 1,382 | 1,424 | 1,374 | 1,398 | +16 | +1.2% | 982,000 |
| 2009/11/19 | 1,348 | 1,404 | 1,318 | 1,382 | +24 | +1.8% | 1,096,000 |
| 2009/11/18 | 1,364 | 1,374 | 1,292 | 1,358 | +14 | +1% | 930,000 |
| 2009/11/17 | 1,300 | 1,350 | 1,288 | 1,344 | +60 | +4.7% | 1,058,000 |
| 2009/11/16 | 1,326 | 1,332 | 1,280 | 1,284 | -62 | -4.6% | 867,000 |
| 2009/11/13 | 1,386 | 1,390 | 1,336 | 1,346 | -40 | -2.9% | 680,500 |
| 2009/11/12 | 1,444 | 1,456 | 1,376 | 1,386 | -44 | -3.1% | 1,223,000 |
| 2009/11/11 | 1,446 | 1,474 | 1,404 | 1,430 | -26 | -1.8% | 1,021,000 |
| 2009/11/10 | 1,496 | 1,514 | 1,440 | 1,456 | -24 | -1.6% | 835,000 |
| 2009/11/09 | 1,414 | 1,484 | 1,410 | 1,480 | +78 | +5.6% | 1,338,000 |
| 2009/11/06 | 1,500 | 1,524 | 1,390 | 1,402 | -78 | -5.3% | 1,923,500 |
| 2009/11/05 | 1,530 | 1,558 | 1,480 | 1,480 | -58 | -3.8% | 671,000 |
| 2009/11/04 | 1,548 | 1,582 | 1,518 | 1,538 | -24 | -1.5% | 1,129,500 |
| 2009/11/02 | 1,454 | 1,568 | 1,432 | 1,562 | +68 | +4.6% | 1,545,000 |
| 2009/10/30 | 1,460 | 1,504 | 1,454 | 1,494 | +64 | +4.5% | 877,000 |
| 2009/10/29 | 1,372 | 1,432 | 1,348 | 1,430 | +38 | +2.7% | 662,000 |
| 2009/10/28 | 1,468 | 1,482 | 1,370 | 1,392 | -94 | -6.3% | 899,500 |
| 2009/10/27 | 1,494 | 1,522 | 1,480 | 1,486 | +12 | +0.8% | 1,070,000 |
| 2009/10/26 | 1,492 | 1,526 | 1,456 | 1,474 | -24 | -1.6% | 750,000 |
| 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 |
3801～
3850
件表示中 / 4605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 | 341,500円 | +0.1% | -28.3% | 3.51% | 17.68倍 | 1.28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 |
| リログループ | 170,000円 | +5.0% | -41.0% | 2.88% | 12.12倍 | 3.73倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| メイテックＧＨＤ | 313,200円 | +3.2% | +3.6% | 5.59% | 18.05倍 | 4.96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 | 71,500円 | +5.0% | +0.5% | 4.06% | 20.62倍 | 4.81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 | 196,400円 | +28.0% | +51.5% | 0.00% | 44.59倍 | 16.64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 |
市場注目の銘柄
チャート関連のコラム
