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 |
|---|---|---|---|---|---|---|---|
| 2007/09/28 | 1,920 | 2,040 | 1,860 | 2,000 | +80 | +4.2% | 2,090,500 |
| 2007/09/27 | 1,774 | 1,922 | 1,766 | 1,920 | +194 | +11.2% | 1,527,500 |
| 2007/09/26 | 1,560 | 1,764 | 1,560 | 1,726 | +162 | +10.4% | 1,231,000 |
| 2007/09/25 | 1,532 | 1,580 | 1,512 | 1,564 | +32 | +2.1% | 266,500 |
| 2007/09/21 | 1,540 | 1,548 | 1,510 | 1,532 | -28 | -1.8% | 196,500 |
| 2007/09/20 | 1,580 | 1,592 | 1,556 | 1,560 | -16 | -1% | 170,000 |
| 2007/09/19 | 1,596 | 1,600 | 1,564 | 1,576 | +34 | +2.2% | 117,000 |
| 2007/09/18 | 1,530 | 1,564 | 1,500 | 1,542 | +2 | +0.1% | 320,500 |
| 2007/09/14 | 1,560 | 1,568 | 1,524 | 1,540 | -6 | -0.4% | 230,500 |
| 2007/09/13 | 1,558 | 1,574 | 1,542 | 1,546 | -10 | -0.6% | 302,500 |
| 2007/09/12 | 1,554 | 1,584 | 1,532 | 1,556 | +18 | +1.2% | 498,000 |
| 2007/09/11 | 1,510 | 1,564 | 1,492 | 1,538 | +20 | +1.3% | 310,500 |
| 2007/09/10 | 1,500 | 1,528 | 1,472 | 1,518 | -42 | -2.7% | 674,500 |
| 2007/09/07 | 1,644 | 1,668 | 1,548 | 1,560 | -86 | -5.2% | 412,500 |
| 2007/09/06 | 1,610 | 1,650 | 1,572 | 1,646 | +16 | +1% | 420,500 |
| 2007/09/05 | 1,700 | 1,736 | 1,628 | 1,630 | -72 | -4.2% | 473,000 |
| 2007/09/04 | 1,776 | 1,776 | 1,698 | 1,702 | -66 | -3.7% | 244,000 |
| 2007/09/03 | 1,782 | 1,794 | 1,742 | 1,768 | -12 | -0.7% | 218,500 |
| 2007/08/31 | 1,748 | 1,790 | 1,748 | 1,780 | +28 | +1.6% | 357,500 |
| 2007/08/30 | 1,738 | 1,766 | 1,720 | 1,752 | +34 | +2% | 452,000 |
| 2007/08/29 | 1,618 | 1,720 | 1,616 | 1,718 | +40 | +2.4% | 497,000 |
| 2007/08/28 | 1,682 | 1,730 | 1,676 | 1,678 | -34 | -2% | 360,500 |
| 2007/08/27 | 1,684 | 1,716 | 1,674 | 1,712 | +40 | +2.4% | 378,500 |
| 2007/08/24 | 1,686 | 1,718 | 1,642 | 1,672 | +6 | +0.4% | 664,000 |
| 2007/08/23 | 1,586 | 1,694 | 1,560 | 1,666 | +114 | +7.3% | 956,000 |
| 2007/08/22 | 1,520 | 1,584 | 1,520 | 1,552 | +42 | +2.8% | 744,500 |
| 2007/08/21 | 1,440 | 1,520 | 1,434 | 1,510 | +70 | +4.9% | 571,500 |
| 2007/08/20 | 1,466 | 1,508 | 1,432 | 1,440 | +14 | +1% | 253,000 |
| 2007/08/17 | 1,500 | 1,512 | 1,422 | 1,426 | -86 | -5.7% | 413,500 |
| 2007/08/16 | 1,494 | 1,512 | 1,464 | 1,512 | -2 | -0.1% | 350,000 |
| 2007/08/15 | 1,532 | 1,540 | 1,496 | 1,514 | -30 | -1.9% | 678,500 |
| 2007/08/14 | 1,536 | 1,610 | 1,510 | 1,544 | -12 | -0.8% | 1,565,500 |
| 2007/08/13 | 1,490 | 1,560 | 1,474 | 1,556 | +86 | +5.9% | 592,500 |
| 2007/08/10 | 1,568 | 1,574 | 1,434 | 1,470 | -124 | -7.8% | 819,000 |
| 2007/08/09 | 1,602 | 1,618 | 1,586 | 1,594 | +12 | +0.8% | 478,000 |
| 2007/08/08 | 1,556 | 1,606 | 1,554 | 1,582 | +6 | +0.4% | 602,000 |
| 2007/08/07 | 1,628 | 1,648 | 1,572 | 1,576 | -42 | -2.6% | 265,500 |
| 2007/08/06 | 1,620 | 1,634 | 1,612 | 1,618 | -50 | -3% | 318,500 |
| 2007/08/03 | 1,686 | 1,698 | 1,664 | 1,668 | -14 | -0.8% | 197,500 |
| 2007/08/02 | 1,680 | 1,690 | 1,650 | 1,682 | +36 | +2.2% | 392,500 |
| 2007/08/01 | 1,740 | 1,742 | 1,638 | 1,646 | -10 | -0.6% | 1,055,500 |
| 2007/07/31 | 1,640 | 1,668 | 1,640 | 1,656 | +26 | +1.6% | 335,500 |
| 2007/07/30 | 1,620 | 1,642 | 1,614 | 1,630 | -20 | -1.2% | 348,500 |
| 2007/07/27 | 1,622 | 1,658 | 1,620 | 1,650 | -12 | -0.7% | 286,500 |
| 2007/07/26 | 1,684 | 1,742 | 1,660 | 1,662 | -42 | -2.5% | 236,000 |
| 2007/07/25 | 1,614 | 1,724 | 1,614 | 1,704 | +46 | +2.8% | 529,500 |
| 2007/07/24 | 1,630 | 1,666 | 1,562 | 1,658 | +36 | +2.2% | 775,500 |
| 2007/07/23 | 1,674 | 1,680 | 1,604 | 1,622 | -86 | -5% | 476,500 |
| 2007/07/20 | 1,724 | 1,748 | 1,696 | 1,708 | -2 | -0.1% | 392,000 |
| 2007/07/19 | 1,760 | 1,760 | 1,704 | 1,710 | -38 | -2.2% | 372,000 |
4351～
4400
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
