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 |
|---|---|---|---|---|---|---|---|
| 2009/12/03 | 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 |
| 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 |
3851～
3900
件表示中 / 4637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 | 323,500円 | +0.1% | -28.3% | 3.71% | 16.76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 | 75,400円 | +5.0% | +0.5% | 3.85% | 21.76倍 | 5.07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 | 232,700円 | +28.0% | +51.5% | 0.00% | 53.16倍 | 19.84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 | 367,000円 | +3.7% | +26.5% | 3.41% | 37.91倍 | 1.52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 | 395,300円 | +3.3% | +8.4% | 2.91% | 20.63倍 | 1.23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
