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 |
|---|---|---|---|---|---|---|---|
| 2007/12/11 | 3,480 | 3,520 | 3,240 | 3,360 | -100 | -2.9% | 4,833,000 |
| 2007/12/10 | 3,700 | 3,760 | 3,360 | 3,460 | -180 | -4.9% | 4,247,500 |
| 2007/12/07 | 3,920 | 3,980 | 3,640 | 3,640 | -340 | -8.5% | 3,173,000 |
| 2007/12/06 | 4,120 | 4,140 | 3,920 | 3,980 | -100 | -2.5% | 2,584,500 |
| 2007/12/05 | 4,000 | 4,100 | 3,900 | 4,080 | +120 | +3% | 2,704,500 |
| 2007/12/04 | 4,140 | 4,200 | 3,920 | 3,960 | -120 | -2.9% | 3,963,000 |
| 2007/12/03 | 3,900 | 4,080 | 3,860 | 4,080 | +240 | +6.3% | 4,421,000 |
| 2007/11/30 | 3,980 | 4,040 | 3,800 | 3,840 | -80 | -2% | 1,988,500 |
| 2007/11/29 | 3,960 | 4,120 | 3,860 | 3,920 | +40 | +1% | 4,037,000 |
| 2007/11/28 | 3,720 | 3,980 | 3,680 | 3,880 | +200 | +5.4% | 4,889,500 |
| 2007/11/27 | 3,480 | 3,700 | 3,440 | 3,680 | +180 | +5.1% | 2,801,000 |
| 2007/11/26 | 3,540 | 3,560 | 3,440 | 3,500 | +20 | +0.6% | 999,500 |
| 2007/11/22 | 3,520 | 3,580 | 3,400 | 3,480 | +60 | +1.8% | 2,163,500 |
| 2007/11/21 | 3,540 | 3,700 | 3,400 | 3,420 | -180 | -5% | 4,165,500 |
| 2007/11/20 | 3,260 | 3,620 | 3,240 | 3,600 | +240 | +7.1% | 2,312,500 |
| 2007/11/19 | 3,580 | 3,620 | 3,340 | 3,360 | -160 | -4.5% | 2,312,500 |
| 2007/11/16 | 3,300 | 3,520 | 3,260 | 3,520 | +160 | +4.8% | 2,490,000 |
| 2007/11/15 | 3,460 | 3,560 | 3,320 | 3,360 | -140 | -4% | 1,881,000 |
| 2007/11/14 | 3,600 | 3,660 | 3,420 | 3,500 | +80 | +2.3% | 2,990,500 |
| 2007/11/13 | 3,340 | 3,560 | 3,320 | 3,420 | +200 | +6.2% | 4,678,000 |
| 2007/11/12 | 2,960 | 3,260 | 2,940 | 3,220 | +200 | +6.6% | 4,151,500 |
| 2007/11/09 | 3,240 | 3,260 | 3,000 | 3,020 | -340 | -10.1% | 4,248,000 |
| 2007/11/08 | 3,100 | 3,360 | 2,900 | 3,360 | +280 | +9.1% | 7,031,500 |
| 2007/11/07 | 3,560 | 3,640 | 2,880 | 3,080 | -360 | -10.5% | 6,405,500 |
| 2007/11/06 | 3,880 | 4,000 | 3,320 | 3,440 | -420 | -10.9% | 3,929,000 |
| 2007/11/05 | 4,080 | 4,200 | 3,740 | 3,860 | -80 | -2% | 5,391,000 |
| 2007/11/02 | 3,420 | 3,980 | 3,400 | 3,940 | +460 | +13.2% | 5,600,500 |
| 2007/11/01 | 3,560 | 3,720 | 3,360 | 3,480 | +60 | +1.8% | 3,158,500 |
| 2007/10/31 | 3,440 | 3,520 | 3,320 | 3,420 | +60 | +1.8% | 1,278,500 |
| 2007/10/30 | 3,500 | 3,760 | 3,320 | 3,360 | -160 | -4.5% | 3,338,500 |
| 2007/10/29 | 3,200 | 3,640 | 3,180 | 3,520 | +380 | +12.1% | 3,563,500 |
| 2007/10/26 | 2,760 | 3,140 | 2,720 | 3,140 | +400 | +14.6% | 2,607,000 |
| 2007/10/25 | 2,860 | 2,880 | 2,720 | 2,740 | -80 | -2.8% | 1,190,500 |
| 2007/10/24 | 2,840 | 2,900 | 2,720 | 2,820 | +60 | +2.2% | 1,452,500 |
| 2007/10/23 | 2,840 | 2,900 | 2,700 | 2,760 | +60 | +2.2% | 2,569,000 |
| 2007/10/22 | 2,500 | 2,760 | 2,500 | 2,700 | +40 | +1.5% | 2,065,500 |
| 2007/10/19 | 2,660 | 2,980 | 2,620 | 2,660 | -40 | -1.5% | 4,362,500 |
| 2007/10/18 | 2,520 | 2,720 | 2,480 | 2,700 | +380 | +16.4% | 3,178,000 |
| 2007/10/17 | 2,240 | 2,360 | 2,240 | 2,320 | +40 | +1.8% | 1,014,000 |
| 2007/10/16 | 2,240 | 2,280 | 2,140 | 2,280 | ±0 | ±0% | 796,500 |
| 2007/10/15 | 2,360 | 2,400 | 2,240 | 2,280 | -20 | -0.9% | 1,018,500 |
| 2007/10/12 | 2,240 | 2,340 | 2,220 | 2,300 | +80 | +3.6% | 1,303,000 |
| 2007/10/11 | 2,200 | 2,300 | 2,180 | 2,220 | +20 | +0.9% | 1,973,000 |
| 2007/10/10 | 2,440 | 2,480 | 2,200 | 2,200 | -200 | -8.3% | 1,229,500 |
| 2007/10/09 | 2,460 | 2,580 | 2,360 | 2,400 | -20 | -0.8% | 1,552,500 |
| 2007/10/05 | 2,160 | 2,540 | 2,140 | 2,420 | +280 | +13.1% | 3,667,500 |
| 2007/10/04 | 2,060 | 2,160 | 2,040 | 2,140 | +60 | +2.9% | 842,500 |
| 2007/10/03 | 2,000 | 2,180 | 1,998 | 2,080 | +84 | +4.2% | 1,841,000 |
| 2007/10/02 | 2,040 | 2,060 | 1,970 | 1,996 | +2 | +0.1% | 849,500 |
| 2007/10/01 | 1,962 | 2,080 | 1,940 | 1,994 | -6 | -0.3% | 992,000 |
4301～
4350
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
