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 |
|---|---|---|---|---|---|---|---|
| 2007/02/01 | 2,300 | 2,340 | 2,210 | 2,230 | -40 | -1.8% | 1,689,000 |
| 2007/01/31 | 2,380 | 2,450 | 2,240 | 2,270 | -230 | -9.2% | 3,485,000 |
| 2007/01/30 | 2,640 | 2,650 | 2,460 | 2,500 | -120 | -4.6% | 3,953,000 |
| 2007/01/29 | 2,300 | 2,680 | 2,290 | 2,620 | +340 | +14.9% | 5,526,000 |
| 2007/01/26 | 2,240 | 2,280 | 2,240 | 2,280 | +20 | +0.9% | 286,000 |
| 2007/01/25 | 2,330 | 2,330 | 2,230 | 2,260 | -40 | -1.7% | 481,000 |
| 2007/01/24 | 2,320 | 2,340 | 2,300 | 2,300 | +10 | +0.4% | 395,000 |
| 2007/01/23 | 2,280 | 2,370 | 2,260 | 2,290 | -10 | -0.4% | 918,000 |
| 2007/01/22 | 2,320 | 2,390 | 2,280 | 2,300 | +20 | +0.9% | 1,567,000 |
| 2007/01/19 | 2,210 | 2,330 | 2,180 | 2,280 | +50 | +2.2% | 2,142,000 |
| 2007/01/18 | 2,100 | 2,230 | 2,090 | 2,230 | +150 | +7.2% | 1,623,000 |
| 2007/01/17 | 2,020 | 2,160 | 1,990 | 2,080 | +90 | +4.5% | 2,636,000 |
| 2007/01/16 | 1,940 | 2,000 | 1,920 | 1,990 | +40 | +2.1% | 968,000 |
| 2007/01/15 | 1,990 | 2,000 | 1,940 | 1,950 | -40 | -2% | 404,000 |
| 2007/01/12 | 1,990 | 2,040 | 1,950 | 1,990 | +10 | +0.5% | 946,000 |
| 2007/01/11 | 2,000 | 2,010 | 1,950 | 1,980 | +30 | +1.5% | 565,000 |
| 2007/01/10 | 1,930 | 2,040 | 1,930 | 1,950 | +30 | +1.6% | 1,601,000 |
| 2007/01/09 | 1,950 | 2,010 | 1,920 | 1,920 | -80 | -4% | 838,000 |
| 2007/01/05 | 2,060 | 2,060 | 1,990 | 2,000 | -100 | -4.8% | 546,000 |
| 2007/01/04 | 2,120 | 2,140 | 2,090 | 2,100 | -20 | -0.9% | 198,000 |
| 2006/12/29 | 2,130 | 2,130 | 2,090 | 2,120 | -40 | -1.9% | 340,000 |
| 2006/12/28 | 2,210 | 2,210 | 2,130 | 2,160 | -30 | -1.4% | 575,000 |
| 2006/12/27 | 2,240 | 2,250 | 2,180 | 2,190 | -20 | -0.9% | 549,000 |
| 2006/12/26 | 2,250 | 2,250 | 2,180 | 2,210 | -30 | -1.3% | 797,000 |
| 2006/12/25 | 2,190 | 2,260 | 2,150 | 2,240 | +60 | +2.8% | 1,142,000 |
| 2006/12/22 | 2,200 | 2,230 | 2,150 | 2,180 | -60 | -2.7% | 668,000 |
| 2006/12/21 | 2,220 | 2,300 | 2,160 | 2,240 | +50 | +2.3% | 2,013,000 |
| 2006/12/20 | 2,160 | 2,210 | 2,130 | 2,190 | +40 | +1.9% | 935,000 |
| 2006/12/19 | 2,270 | 2,270 | 2,080 | 2,150 | -130 | -5.7% | 1,209,000 |
| 2006/12/18 | 2,290 | 2,320 | 2,260 | 2,280 | -30 | -1.3% | 1,288,000 |
| 2006/12/15 | 2,210 | 2,370 | 2,190 | 2,310 | +130 | +6% | 4,544,000 |
| 2006/12/14 | 2,250 | 2,280 | 2,170 | 2,180 | -40 | -1.8% | 1,289,000 |
| 2006/12/13 | 2,120 | 2,240 | 2,120 | 2,220 | +60 | +2.8% | 1,477,000 |
| 2006/12/12 | 2,250 | 2,280 | 2,100 | 2,160 | -60 | -2.7% | 1,880,000 |
| 2006/12/11 | 2,220 | 2,340 | 2,170 | 2,220 | +40 | +1.8% | 5,930,000 |
| 2006/12/08 | 2,000 | 2,240 | 1,990 | 2,180 | +230 | +11.8% | 6,932,000 |
| 2006/12/07 | 2,000 | 2,020 | 1,940 | 1,950 | -50 | -2.5% | 1,099,000 |
| 2006/12/06 | 1,970 | 2,030 | 1,910 | 2,000 | +40 | +2% | 1,472,000 |
| 2006/12/05 | 2,040 | 2,050 | 1,940 | 1,960 | -20 | -1% | 1,531,000 |
| 2006/12/04 | 1,950 | 2,000 | 1,940 | 1,980 | +110 | +5.9% | 1,952,000 |
| 2006/12/01 | 1,940 | 1,960 | 1,850 | 1,870 | -80 | -4.1% | 961,000 |
| 2006/11/30 | 1,960 | 2,010 | 1,950 | 1,950 | +20 | +1% | 1,046,000 |
| 2006/11/29 | 1,980 | 2,000 | 1,920 | 1,930 | +40 | +2.1% | 1,034,000 |
| 2006/11/28 | 1,840 | 1,980 | 1,840 | 1,890 | ±0 | ±0% | 1,945,000 |
| 2006/11/27 | 1,750 | 1,900 | 1,740 | 1,890 | +150 | +8.6% | 2,254,000 |
| 2006/11/24 | 1,790 | 1,800 | 1,720 | 1,740 | -60 | -3.3% | 1,722,000 |
| 2006/11/22 | 1,630 | 1,870 | 1,610 | 1,800 | +210 | +13.2% | 3,410,000 |
| 2006/11/21 | 1,640 | 1,650 | 1,580 | 1,590 | ±0 | ±0% | 700,000 |
| 2006/11/20 | 1,630 | 1,690 | 1,570 | 1,590 | -130 | -7.6% | 1,291,000 |
| 2006/11/17 | 1,730 | 1,820 | 1,650 | 1,720 | +10 | +0.6% | 1,733,000 |
4251～
4300
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
