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 |
|---|---|---|---|---|---|---|---|
| 2009/03/06 | 690 | 706 | 660 | 660 | -48 | -6.8% | 1,359,500 |
| 2009/03/05 | 736 | 736 | 704 | 708 | -14 | -1.9% | 830,000 |
| 2009/03/04 | 710 | 730 | 710 | 722 | +10 | +1.4% | 676,500 |
| 2009/03/03 | 688 | 716 | 684 | 712 | -6 | -0.8% | 731,500 |
| 2009/03/02 | 776 | 782 | 716 | 718 | -68 | -8.7% | 1,742,500 |
| 2009/02/27 | 786 | 816 | 784 | 786 | -16 | -2% | 839,500 |
| 2009/02/26 | 784 | 824 | 784 | 802 | +24 | +3.1% | 1,130,000 |
| 2009/02/25 | 754 | 778 | 750 | 778 | +44 | +6% | 1,090,000 |
| 2009/02/24 | 700 | 760 | 700 | 734 | -2 | -0.3% | 1,055,500 |
| 2009/02/23 | 754 | 758 | 730 | 736 | -46 | -5.9% | 962,000 |
| 2009/02/20 | 820 | 832 | 776 | 782 | -54 | -6.5% | 1,397,000 |
| 2009/02/19 | 826 | 846 | 822 | 836 | +20 | +2.5% | 693,500 |
| 2009/02/18 | 828 | 842 | 816 | 816 | -32 | -3.8% | 893,000 |
| 2009/02/17 | 816 | 886 | 802 | 848 | +22 | +2.7% | 1,831,000 |
| 2009/02/16 | 860 | 862 | 824 | 826 | -46 | -5.3% | 1,382,000 |
| 2009/02/13 | 892 | 904 | 864 | 872 | -18 | -2% | 1,395,500 |
| 2009/02/12 | 908 | 930 | 888 | 890 | -38 | -4.1% | 1,219,500 |
| 2009/02/10 | 916 | 928 | 886 | 928 | +20 | +2.2% | 1,368,500 |
| 2009/02/09 | 972 | 978 | 904 | 908 | -54 | -5.6% | 1,517,000 |
| 2009/02/06 | 990 | 1,012 | 960 | 962 | -68 | -6.6% | 2,624,000 |
| 2009/02/05 | 1,062 | 1,062 | 1,004 | 1,030 | -28 | -2.6% | 1,038,000 |
| 2009/02/04 | 1,038 | 1,058 | 1,038 | 1,058 | +26 | +2.5% | 798,000 |
| 2009/02/03 | 1,072 | 1,080 | 1,018 | 1,032 | -36 | -3.4% | 1,085,500 |
| 2009/02/02 | 1,012 | 1,078 | 1,012 | 1,068 | +48 | +4.7% | 1,356,000 |
| 2009/01/30 | 1,004 | 1,036 | 990 | 1,020 | -4 | -0.4% | 1,204,500 |
| 2009/01/29 | 998 | 1,032 | 990 | 1,024 | +46 | +4.7% | 1,683,500 |
| 2009/01/28 | 998 | 1,012 | 972 | 978 | -24 | -2.4% | 1,157,000 |
| 2009/01/27 | 984 | 1,010 | 974 | 1,002 | +32 | +3.3% | 1,073,000 |
| 2009/01/26 | 1,008 | 1,030 | 960 | 970 | -54 | -5.3% | 946,000 |
| 2009/01/23 | 1,040 | 1,050 | 1,018 | 1,024 | -20 | -1.9% | 962,000 |
| 2009/01/22 | 1,044 | 1,052 | 1,022 | 1,044 | +12 | +1.2% | 709,000 |
| 2009/01/21 | 1,058 | 1,062 | 1,032 | 1,032 | -50 | -4.6% | 1,025,000 |
| 2009/01/20 | 1,130 | 1,132 | 1,074 | 1,082 | -58 | -5.1% | 1,218,500 |
| 2009/01/19 | 1,146 | 1,166 | 1,122 | 1,140 | +14 | +1.2% | 961,500 |
| 2009/01/16 | 1,118 | 1,130 | 1,104 | 1,126 | +24 | +2.2% | 980,500 |
| 2009/01/15 | 1,086 | 1,118 | 1,086 | 1,102 | -14 | -1.3% | 707,500 |
| 2009/01/14 | 1,108 | 1,130 | 1,082 | 1,116 | +8 | +0.7% | 894,000 |
| 2009/01/13 | 1,110 | 1,128 | 1,100 | 1,108 | -26 | -2.3% | 520,000 |
| 2009/01/09 | 1,146 | 1,164 | 1,116 | 1,134 | -8 | -0.7% | 721,000 |
| 2009/01/08 | 1,156 | 1,158 | 1,130 | 1,142 | -28 | -2.4% | 712,000 |
| 2009/01/07 | 1,214 | 1,218 | 1,154 | 1,170 | -34 | -2.8% | 1,455,500 |
| 2009/01/06 | 1,144 | 1,206 | 1,124 | 1,204 | +84 | +7.5% | 2,808,500 |
| 2009/01/05 | 1,130 | 1,132 | 1,110 | 1,120 | +26 | +2.4% | 296,000 |
| 2008/12/30 | 1,116 | 1,120 | 1,090 | 1,094 | -24 | -2.1% | 405,500 |
| 2008/12/29 | 1,070 | 1,154 | 1,070 | 1,118 | +48 | +4.5% | 1,255,500 |
| 2008/12/26 | 1,066 | 1,082 | 1,060 | 1,070 | -14 | -1.3% | 944,000 |
| 2008/12/25 | 1,110 | 1,116 | 1,058 | 1,084 | -40 | -3.6% | 891,500 |
| 2008/12/24 | 1,148 | 1,150 | 1,112 | 1,124 | -30 | -2.6% | 641,500 |
| 2008/12/22 | 1,162 | 1,172 | 1,148 | 1,154 | -6 | -0.5% | 629,500 |
| 2008/12/19 | 1,164 | 1,186 | 1,152 | 1,160 | +8 | +0.7% | 609,000 |
4001～
4050
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
