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 |
|---|---|---|---|---|---|---|---|
| 2007/06/28 | 1,782 | 1,852 | 1,782 | 1,850 | +86 | +4.9% | 639,000 |
| 2007/06/27 | 1,768 | 1,784 | 1,722 | 1,764 | -44 | -2.4% | 638,000 |
| 2007/06/26 | 1,814 | 1,966 | 1,796 | 1,808 | -2 | -0.1% | 1,176,000 |
| 2007/06/25 | 1,840 | 1,850 | 1,810 | 1,810 | -70 | -3.7% | 1,034,000 |
| 2007/06/22 | 1,930 | 1,930 | 1,870 | 1,880 | -30 | -1.6% | 562,000 |
| 2007/06/21 | 1,920 | 1,950 | 1,900 | 1,910 | -20 | -1% | 798,000 |
| 2007/06/20 | 1,940 | 1,960 | 1,920 | 1,930 | +10 | +0.5% | 578,000 |
| 2007/06/19 | 1,960 | 1,990 | 1,910 | 1,920 | -40 | -2% | 1,206,000 |
| 2007/06/18 | 1,940 | 2,000 | 1,920 | 1,960 | +50 | +2.6% | 1,973,000 |
| 2007/06/15 | 1,840 | 1,930 | 1,830 | 1,910 | +80 | +4.4% | 1,761,000 |
| 2007/06/14 | 1,810 | 1,850 | 1,800 | 1,830 | +50 | +2.8% | 867,000 |
| 2007/06/13 | 1,740 | 1,780 | 1,730 | 1,780 | +10 | +0.6% | 413,000 |
| 2007/06/12 | 1,830 | 1,830 | 1,750 | 1,770 | -30 | -1.7% | 633,000 |
| 2007/06/11 | 1,850 | 1,890 | 1,780 | 1,800 | -30 | -1.6% | 1,656,000 |
| 2007/06/08 | 1,790 | 1,880 | 1,760 | 1,830 | +30 | +1.7% | 2,536,000 |
| 2007/06/07 | 1,720 | 1,810 | 1,720 | 1,800 | +70 | +4% | 1,817,000 |
| 2007/06/06 | 1,670 | 1,740 | 1,660 | 1,730 | +70 | +4.2% | 1,209,000 |
| 2007/06/05 | 1,690 | 1,700 | 1,640 | 1,660 | -20 | -1.2% | 673,000 |
| 2007/06/04 | 1,680 | 1,710 | 1,660 | 1,680 | +70 | +4.3% | 1,670,000 |
| 2007/06/01 | 1,590 | 1,640 | 1,590 | 1,610 | ±0 | ±0% | 604,000 |
| 2007/05/31 | 1,670 | 1,680 | 1,600 | 1,610 | -40 | -2.4% | 881,000 |
| 2007/05/30 | 1,650 | 1,690 | 1,620 | 1,650 | +10 | +0.6% | 1,461,000 |
| 2007/05/29 | 1,540 | 1,640 | 1,530 | 1,640 | +100 | +6.5% | 2,003,000 |
| 2007/05/28 | 1,530 | 1,570 | 1,500 | 1,540 | +30 | +2% | 2,069,000 |
| 2007/05/25 | 1,420 | 1,520 | 1,400 | 1,510 | +80 | +5.6% | 1,798,000 |
| 2007/05/24 | 1,490 | 1,490 | 1,430 | 1,430 | -50 | -3.4% | 826,000 |
| 2007/05/23 | 1,520 | 1,530 | 1,460 | 1,480 | -30 | -2% | 2,225,000 |
| 2007/05/22 | 1,370 | 1,540 | 1,350 | 1,510 | +140 | +10.2% | 4,563,000 |
| 2007/05/21 | 1,410 | 1,450 | 1,360 | 1,370 | -40 | -2.8% | 1,581,000 |
| 2007/05/18 | 1,430 | 1,430 | 1,370 | 1,410 | -30 | -2.1% | 2,110,000 |
| 2007/05/17 | 1,500 | 1,510 | 1,440 | 1,440 | -50 | -3.4% | 1,057,000 |
| 2007/05/16 | 1,520 | 1,540 | 1,480 | 1,490 | -60 | -3.9% | 1,415,000 |
| 2007/05/15 | 1,610 | 1,610 | 1,510 | 1,550 | -60 | -3.7% | 1,446,000 |
| 2007/05/14 | 1,680 | 1,690 | 1,590 | 1,610 | -60 | -3.6% | 1,355,000 |
| 2007/05/11 | 1,730 | 1,730 | 1,660 | 1,670 | ±0 | ±0% | 2,188,000 |
| 2007/05/10 | 1,730 | 1,750 | 1,650 | 1,670 | -60 | -3.5% | 1,267,000 |
| 2007/05/09 | 1,720 | 1,750 | 1,710 | 1,730 | +20 | +1.2% | 643,000 |
| 2007/05/08 | 1,740 | 1,750 | 1,700 | 1,710 | -30 | -1.7% | 396,000 |
| 2007/05/07 | 1,710 | 1,750 | 1,690 | 1,740 | +50 | +3% | 730,000 |
| 2007/05/02 | 1,700 | 1,700 | 1,670 | 1,690 | -10 | -0.6% | 356,000 |
| 2007/05/01 | 1,670 | 1,710 | 1,670 | 1,700 | +30 | +1.8% | 586,000 |
| 2007/04/27 | 1,660 | 1,680 | 1,660 | 1,670 | ±0 | ±0% | 252,000 |
| 2007/04/26 | 1,680 | 1,700 | 1,650 | 1,670 | ±0 | ±0% | 420,000 |
| 2007/04/25 | 1,710 | 1,740 | 1,670 | 1,670 | -60 | -3.5% | 733,000 |
| 2007/04/24 | 1,660 | 1,750 | 1,640 | 1,730 | +60 | +3.6% | 1,403,000 |
| 2007/04/23 | 1,690 | 1,700 | 1,650 | 1,670 | -20 | -1.2% | 642,000 |
| 2007/04/20 | 1,780 | 1,780 | 1,680 | 1,690 | -60 | -3.4% | 1,022,000 |
| 2007/04/19 | 1,810 | 1,860 | 1,720 | 1,750 | +120 | +7.4% | 3,029,000 |
| 2007/04/18 | 1,670 | 1,700 | 1,610 | 1,630 | -90 | -5.2% | 1,235,000 |
| 2007/04/17 | 1,760 | 1,790 | 1,710 | 1,720 | -50 | -2.8% | 634,000 |
4151～
4200
件表示中 / 4342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 | 290,100円 | +0.1% | +11.7% | 3.79% | 16.95倍 | 1.17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 |
| ラウンドワン | 80,500円 | +7.6% | +3.1% | 1.99% | 12.77倍 | 3.09倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| ＪＥＳＨＤ | 250,000円 | +11.3% | +16.8% | 1.00% | 43.65倍 | 13.47倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| Ｊマテリアル | 190,900円 | +2.9% | +21.5% | 1.15% | 28.02倍 | 4.12倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| Ｍ＆Ａ総研Ｈ | 330,000円 | +77.0% | +60.5% | 0.00% | 41.32倍 | 21.87倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
市場注目の銘柄
チャート関連のコラム
