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 |
|---|---|---|---|---|---|---|---|
| 2009/02/09 | 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 |
| 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 |
4051～
4100
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
