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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 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 |
| 2008/10/06 | 1,120 | 1,150 | 992 | 1,014 | -178 | -14.9% | 2,807,000 |
| 2008/10/03 | 1,272 | 1,280 | 1,182 | 1,192 | -90 | -7% | 2,146,000 |
| 2008/10/02 | 1,384 | 1,396 | 1,278 | 1,282 | -74 | -5.5% | 1,563,500 |
| 2008/10/01 | 1,476 | 1,488 | 1,350 | 1,356 | -118 | -8% | 1,843,500 |
| 2008/09/30 | 1,404 | 1,474 | 1,398 | 1,474 | -10 | -0.7% | 999,500 |
| 2008/09/29 | 1,550 | 1,560 | 1,480 | 1,484 | -46 | -3% | 567,000 |
| 2008/09/26 | 1,580 | 1,608 | 1,522 | 1,530 | -38 | -2.4% | 645,500 |
| 2008/09/25 | 1,522 | 1,584 | 1,512 | 1,568 | +48 | +3.2% | 964,000 |
| 2008/09/24 | 1,520 | 1,548 | 1,486 | 1,520 | -2 | -0.1% | 849,000 |
| 2008/09/22 | 1,534 | 1,560 | 1,504 | 1,522 | +48 | +3.3% | 1,099,500 |
| 2008/09/19 | 1,418 | 1,490 | 1,414 | 1,474 | +96 | +7% | 1,718,000 |
| 2008/09/18 | 1,372 | 1,410 | 1,348 | 1,378 | -18 | -1.3% | 1,169,000 |
| 2008/09/17 | 1,460 | 1,480 | 1,388 | 1,396 | -32 | -2.2% | 1,221,000 |
| 2008/09/16 | 1,384 | 1,520 | 1,372 | 1,428 | -76 | -5.1% | 2,405,000 |
| 2008/09/12 | 1,522 | 1,528 | 1,482 | 1,504 | +22 | +1.5% | 722,500 |
| 2008/09/11 | 1,558 | 1,596 | 1,480 | 1,482 | -88 | -5.6% | 1,161,000 |
| 2008/09/10 | 1,518 | 1,570 | 1,464 | 1,570 | +52 | +3.4% | 1,344,500 |
| 2008/09/09 | 1,596 | 1,598 | 1,504 | 1,518 | -70 | -4.4% | 733,500 |
| 2008/09/08 | 1,580 | 1,618 | 1,562 | 1,588 | +42 | +2.7% | 1,130,000 |
| 2008/09/05 | 1,534 | 1,562 | 1,494 | 1,546 | -48 | -3% | 1,095,000 |
| 2008/09/04 | 1,572 | 1,608 | 1,472 | 1,594 | +26 | +1.7% | 1,474,000 |
| 2008/09/03 | 1,714 | 1,716 | 1,554 | 1,568 | -106 | -6.3% | 1,492,500 |
| 2008/09/02 | 1,734 | 1,800 | 1,646 | 1,674 | -80 | -4.6% | 1,125,500 |
| 2008/09/01 | 1,780 | 1,842 | 1,754 | 1,754 | -26 | -1.5% | 1,743,500 |
| 2008/08/29 | 1,758 | 1,794 | 1,748 | 1,780 | +36 | +2.1% | 1,396,000 |
| 2008/08/28 | 1,726 | 1,748 | 1,702 | 1,744 | +52 | +3.1% | 1,688,500 |
| 2008/08/27 | 1,700 | 1,732 | 1,674 | 1,692 | -4 | -0.2% | 1,956,000 |
| 2008/08/26 | 1,562 | 1,696 | 1,562 | 1,696 | +116 | +7.3% | 2,263,000 |
| 2008/08/25 | 1,604 | 1,652 | 1,540 | 1,580 | -4 | -0.3% | 1,441,500 |
| 2008/08/22 | 1,558 | 1,608 | 1,558 | 1,584 | -8 | -0.5% | 800,500 |
| 2008/08/21 | 1,580 | 1,614 | 1,534 | 1,592 | -8 | -0.5% | 1,317,500 |
| 2008/08/20 | 1,560 | 1,620 | 1,548 | 1,600 | +20 | +1.3% | 2,061,000 |
| 2008/08/19 | 1,442 | 1,588 | 1,428 | 1,580 | +134 | +9.3% | 2,688,000 |
| 2008/08/18 | 1,422 | 1,456 | 1,404 | 1,446 | +64 | +4.6% | 1,263,000 |
| 2008/08/15 | 1,374 | 1,406 | 1,372 | 1,382 | -4 | -0.3% | 737,500 |
| 2008/08/14 | 1,340 | 1,402 | 1,332 | 1,386 | +26 | +1.9% | 541,500 |
| 2008/08/13 | 1,390 | 1,396 | 1,322 | 1,360 | -56 | -4% | 999,000 |
| 2008/08/12 | 1,394 | 1,444 | 1,382 | 1,416 | +56 | +4.1% | 1,590,500 |
| 2008/08/11 | 1,340 | 1,384 | 1,326 | 1,360 | +60 | +4.6% | 1,114,500 |
| 2008/08/08 | 1,282 | 1,328 | 1,264 | 1,300 | -12 | -0.9% | 997,500 |
| 2008/08/07 | 1,372 | 1,376 | 1,290 | 1,312 | -66 | -4.8% | 923,000 |
| 2008/08/06 | 1,392 | 1,406 | 1,364 | 1,378 | +46 | +3.5% | 1,850,500 |
| 2008/08/05 | 1,304 | 1,344 | 1,278 | 1,332 | +36 | +2.8% | 1,141,500 |
| 2008/08/04 | 1,402 | 1,422 | 1,272 | 1,296 | -102 | -7.3% | 1,512,500 |
| 2008/08/01 | 1,430 | 1,450 | 1,398 | 1,398 | -38 | -2.6% | 911,000 |
4051～
4100
件表示中 / 4560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 | 313,000円 | +4.2% | +62.7% | 3.51% | 12.12倍 | 1.23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 |
| 共立メンテ | 321,700円 | +12.7% | +1.8% | 1.12% | 17.94倍 | 2.69倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| メイテックＧＨＤ | 306,800円 | +3.2% | +3.6% | 5.70% | 17.68倍 | 4.86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 | 63,400円 | +5.0% | +0.5% | 4.57% | 18.28倍 | 4.27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 |
| ＧＥＮＤＡ | 119,800円 | +40.5% | +24.6% | 0.00% | 38.97倍 | 5.49倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
市場注目の銘柄
チャート関連のコラム
