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 |
|---|---|---|---|---|---|---|---|
| 2009/08/03 | 1,340 | 1,364 | 1,334 | 1,364 | +30 | +2.2% | 1,404,500 |
| 2009/07/31 | 1,378 | 1,380 | 1,330 | 1,334 | -52 | -3.8% | 1,486,500 |
| 2009/07/30 | 1,338 | 1,388 | 1,318 | 1,386 | +72 | +5.5% | 1,859,000 |
| 2009/07/29 | 1,324 | 1,358 | 1,310 | 1,314 | -12 | -0.9% | 2,426,500 |
| 2009/07/28 | 1,364 | 1,370 | 1,322 | 1,326 | -44 | -3.2% | 1,223,000 |
| 2009/07/27 | 1,392 | 1,414 | 1,356 | 1,370 | -20 | -1.4% | 1,626,000 |
| 2009/07/24 | 1,438 | 1,448 | 1,364 | 1,390 | -22 | -1.6% | 1,440,500 |
| 2009/07/23 | 1,438 | 1,472 | 1,404 | 1,412 | -8 | -0.6% | 2,124,500 |
| 2009/07/22 | 1,370 | 1,446 | 1,330 | 1,420 | +56 | +4.1% | 3,205,000 |
| 2009/07/21 | 1,392 | 1,400 | 1,346 | 1,364 | -8 | -0.6% | 2,316,000 |
| 2009/07/17 | 1,300 | 1,380 | 1,284 | 1,372 | +104 | +8.2% | 4,382,500 |
| 2009/07/16 | 1,300 | 1,312 | 1,244 | 1,268 | +6 | +0.5% | 1,153,500 |
| 2009/07/15 | 1,218 | 1,280 | 1,216 | 1,262 | +64 | +5.3% | 1,222,500 |
| 2009/07/14 | 1,216 | 1,226 | 1,188 | 1,198 | +34 | +2.9% | 1,022,000 |
| 2009/07/13 | 1,226 | 1,290 | 1,140 | 1,164 | -80 | -6.4% | 1,703,000 |
| 2009/07/10 | 1,320 | 1,340 | 1,232 | 1,244 | -72 | -5.5% | 2,022,500 |
| 2009/07/09 | 1,354 | 1,392 | 1,250 | 1,316 | -58 | -4.2% | 4,479,500 |
| 2009/07/08 | 1,270 | 1,374 | 1,258 | 1,374 | +198 | +16.8% | 5,960,000 |
| 2009/07/07 | 1,214 | 1,226 | 1,160 | 1,176 | -4 | -0.3% | 1,890,000 |
| 2009/07/06 | 1,116 | 1,190 | 1,114 | 1,180 | +44 | +3.9% | 1,704,000 |
| 2009/07/03 | 1,076 | 1,136 | 1,072 | 1,136 | +26 | +2.3% | 823,500 |
| 2009/07/02 | 1,136 | 1,144 | 1,104 | 1,110 | -32 | -2.8% | 588,500 |
| 2009/07/01 | 1,160 | 1,168 | 1,128 | 1,142 | -6 | -0.5% | 833,500 |
| 2009/06/30 | 1,198 | 1,204 | 1,112 | 1,148 | -30 | -2.5% | 2,273,500 |
| 2009/06/29 | 1,140 | 1,178 | 1,134 | 1,178 | +58 | +5.2% | 1,971,000 |
| 2009/06/26 | 1,126 | 1,138 | 1,104 | 1,120 | +6 | +0.5% | 1,056,000 |
| 2009/06/25 | 1,078 | 1,134 | 1,072 | 1,114 | +44 | +4.1% | 3,271,500 |
| 2009/06/24 | 1,022 | 1,070 | 1,022 | 1,070 | +48 | +4.7% | 1,707,000 |
| 2009/06/23 | 1,026 | 1,072 | 994 | 1,022 | -24 | -2.3% | 2,617,500 |
| 2009/06/22 | 1,010 | 1,064 | 1,008 | 1,046 | +56 | +5.7% | 4,793,000 |
| 2009/06/19 | 1,012 | 1,026 | 966 | 990 | -4 | -0.4% | 1,517,000 |
| 2009/06/18 | 964 | 1,012 | 940 | 994 | +26 | +2.7% | 3,987,000 |
| 2009/06/17 | 900 | 974 | 898 | 968 | +72 | +8% | 2,819,000 |
| 2009/06/16 | 910 | 918 | 896 | 896 | -24 | -2.6% | 678,000 |
| 2009/06/15 | 932 | 948 | 914 | 920 | -20 | -2.1% | 925,000 |
| 2009/06/12 | 916 | 948 | 902 | 940 | +22 | +2.4% | 2,037,000 |
| 2009/06/11 | 888 | 920 | 888 | 918 | +32 | +3.6% | 1,825,500 |
| 2009/06/10 | 874 | 900 | 868 | 886 | +10 | +1.1% | 1,437,500 |
| 2009/06/09 | 904 | 910 | 874 | 876 | -34 | -3.7% | 1,147,000 |
| 2009/06/08 | 918 | 928 | 902 | 910 | -8 | -0.9% | 830,000 |
| 2009/06/05 | 936 | 944 | 912 | 918 | -14 | -1.5% | 1,181,500 |
| 2009/06/04 | 978 | 982 | 930 | 932 | -40 | -4.1% | 1,712,000 |
| 2009/06/03 | 960 | 982 | 948 | 972 | +32 | +3.4% | 3,958,000 |
| 2009/06/02 | 926 | 952 | 916 | 940 | +24 | +2.6% | 3,709,500 |
| 2009/06/01 | 904 | 924 | 898 | 916 | +8 | +0.9% | 1,286,000 |
| 2009/05/29 | 916 | 918 | 894 | 908 | ±0 | ±0% | 812,500 |
| 2009/05/28 | 904 | 924 | 892 | 908 | ±0 | ±0% | 1,165,500 |
| 2009/05/27 | 936 | 950 | 906 | 908 | -26 | -2.8% | 1,613,000 |
| 2009/05/26 | 950 | 964 | 922 | 934 | -6 | -0.6% | 3,560,000 |
| 2009/05/25 | 926 | 952 | 922 | 940 | +28 | +3.1% | 2,731,000 |
3901～
3950
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
