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 |
|---|---|---|---|---|---|---|---|
| 2008/12/18 | 1,166 | 1,182 | 1,142 | 1,152 | -12 | -1% | 1,161,000 |
| 2008/12/17 | 1,240 | 1,244 | 1,152 | 1,164 | -40 | -3.3% | 1,506,500 |
| 2008/12/16 | 1,186 | 1,212 | 1,180 | 1,204 | +24 | +2% | 942,500 |
| 2008/12/15 | 1,200 | 1,216 | 1,176 | 1,180 | +8 | +0.7% | 962,500 |
| 2008/12/12 | 1,196 | 1,218 | 1,160 | 1,172 | -30 | -2.5% | 1,326,500 |
| 2008/12/11 | 1,278 | 1,292 | 1,192 | 1,202 | -68 | -5.4% | 1,779,000 |
| 2008/12/10 | 1,228 | 1,280 | 1,228 | 1,270 | +30 | +2.4% | 1,056,500 |
| 2008/12/09 | 1,294 | 1,308 | 1,220 | 1,240 | -14 | -1.1% | 1,294,000 |
| 2008/12/08 | 1,186 | 1,280 | 1,166 | 1,254 | +88 | +7.5% | 1,820,500 |
| 2008/12/05 | 1,220 | 1,224 | 1,138 | 1,166 | -54 | -4.4% | 1,788,500 |
| 2008/12/04 | 1,306 | 1,318 | 1,212 | 1,220 | -66 | -5.1% | 1,142,500 |
| 2008/12/03 | 1,322 | 1,362 | 1,266 | 1,286 | ±0 | ±0% | 1,792,000 |
| 2008/12/02 | 1,260 | 1,332 | 1,248 | 1,286 | -14 | -1.1% | 1,645,500 |
| 2008/12/01 | 1,290 | 1,334 | 1,272 | 1,300 | +46 | +3.7% | 1,807,000 |
| 2008/11/28 | 1,168 | 1,314 | 1,152 | 1,254 | +126 | +11.2% | 4,065,500 |
| 2008/11/27 | 1,182 | 1,192 | 1,116 | 1,128 | -8 | -0.7% | 828,000 |
| 2008/11/26 | 1,166 | 1,204 | 1,130 | 1,136 | -38 | -3.2% | 741,500 |
| 2008/11/25 | 1,240 | 1,258 | 1,152 | 1,174 | -8 | -0.7% | 1,500,000 |
| 2008/11/21 | 1,000 | 1,188 | 978 | 1,182 | +142 | +13.7% | 1,763,500 |
| 2008/11/20 | 1,086 | 1,092 | 1,036 | 1,040 | -84 | -7.5% | 1,415,000 |
| 2008/11/19 | 1,202 | 1,212 | 1,110 | 1,124 | -56 | -4.7% | 1,596,000 |
| 2008/11/18 | 1,240 | 1,252 | 1,172 | 1,180 | -72 | -5.8% | 1,887,000 |
| 2008/11/17 | 1,230 | 1,284 | 1,222 | 1,252 | +2 | +0.2% | 1,122,000 |
| 2008/11/14 | 1,352 | 1,352 | 1,242 | 1,250 | -36 | -2.8% | 1,147,500 |
| 2008/11/13 | 1,342 | 1,346 | 1,270 | 1,286 | -76 | -5.6% | 917,500 |
| 2008/11/12 | 1,404 | 1,412 | 1,350 | 1,362 | -22 | -1.6% | 964,000 |
| 2008/11/11 | 1,400 | 1,438 | 1,366 | 1,384 | -10 | -0.7% | 1,278,000 |
| 2008/11/10 | 1,470 | 1,494 | 1,382 | 1,394 | -28 | -2% | 2,203,000 |
| 2008/11/07 | 1,358 | 1,444 | 1,348 | 1,422 | +80 | +6% | 2,627,000 |
| 2008/11/06 | 1,346 | 1,452 | 1,304 | 1,342 | -2 | -0.1% | 3,911,500 |
| 2008/11/05 | 1,340 | 1,406 | 1,310 | 1,344 | +66 | +5.2% | 2,411,500 |
| 2008/11/04 | 1,180 | 1,290 | 1,172 | 1,278 | +126 | +10.9% | 2,123,500 |
| 2008/10/31 | 1,146 | 1,162 | 1,110 | 1,152 | +26 | +2.3% | 1,558,000 |
| 2008/10/30 | 1,126 | 1,152 | 1,084 | 1,126 | +16 | +1.4% | 2,183,500 |
| 2008/10/29 | 1,276 | 1,280 | 1,046 | 1,110 | -66 | -5.6% | 2,088,500 |
| 2008/10/28 | 1,226 | 1,260 | 1,066 | 1,176 | -50 | -4.1% | 2,182,000 |
| 2008/10/27 | 1,202 | 1,274 | 1,196 | 1,226 | +8 | +0.7% | 1,189,000 |
| 2008/10/24 | 1,294 | 1,316 | 1,204 | 1,218 | -58 | -4.5% | 1,293,500 |
| 2008/10/23 | 1,256 | 1,276 | 1,166 | 1,276 | -40 | -3% | 1,814,500 |
| 2008/10/22 | 1,448 | 1,456 | 1,270 | 1,316 | -102 | -7.2% | 1,792,000 |
| 2008/10/21 | 1,440 | 1,468 | 1,414 | 1,418 | +26 | +1.9% | 1,494,000 |
| 2008/10/20 | 1,326 | 1,392 | 1,312 | 1,392 | +108 | +8.4% | 1,861,000 |
| 2008/10/17 | 1,360 | 1,378 | 1,274 | 1,284 | +24 | +1.9% | 1,836,500 |
| 2008/10/16 | 1,200 | 1,298 | 1,196 | 1,260 | -30 | -2.3% | 3,320,000 |
| 2008/10/15 | 1,180 | 1,294 | 1,162 | 1,290 | +90 | +7.5% | 2,508,500 |
| 2008/10/14 | 1,200 | 1,200 | 1,144 | 1,200 | +200 | +20% | 1,645,500 |
| 2008/10/10 | 896 | 1,028 | 896 | 1,000 | +24 | +2.5% | 2,865,000 |
| 2008/10/09 | 952 | 976 | 922 | 976 | +100 | +11.4% | 1,399,500 |
| 2008/10/08 | 968 | 992 | 856 | 876 | -142 | -13.9% | 2,331,000 |
| 2008/10/07 | 944 | 1,062 | 868 | 1,018 | +4 | +0.4% | 3,245,500 |
4051～
4100
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
