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 |
|---|---|---|---|---|---|---|---|
| 2007/07/23 | 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 |
| 2007/07/18 | 1,720 | 1,764 | 1,676 | 1,748 | +78 | +4.7% | 1,244,000 |
| 2007/07/17 | 1,760 | 1,760 | 1,632 | 1,670 | -110 | -6.2% | 847,500 |
| 2007/07/13 | 1,844 | 1,860 | 1,778 | 1,780 | -44 | -2.4% | 408,500 |
| 2007/07/12 | 1,890 | 1,894 | 1,820 | 1,824 | -54 | -2.9% | 283,500 |
| 2007/07/11 | 1,902 | 1,904 | 1,876 | 1,878 | -28 | -1.5% | 233,000 |
| 2007/07/10 | 1,918 | 1,930 | 1,894 | 1,906 | +6 | +0.3% | 344,500 |
| 2007/07/09 | 1,896 | 1,926 | 1,896 | 1,900 | -6 | -0.3% | 298,000 |
| 2007/07/06 | 1,908 | 1,958 | 1,876 | 1,906 | +4 | +0.2% | 1,188,500 |
| 2007/07/05 | 1,948 | 1,966 | 1,890 | 1,902 | -26 | -1.3% | 1,231,000 |
| 2007/07/04 | 1,852 | 1,940 | 1,844 | 1,928 | +86 | +4.7% | 1,747,500 |
| 2007/07/03 | 1,834 | 1,854 | 1,828 | 1,842 | +20 | +1.1% | 359,000 |
| 2007/07/02 | 1,818 | 1,828 | 1,808 | 1,822 | +10 | +0.6% | 225,000 |
| 2007/06/29 | 1,866 | 1,880 | 1,808 | 1,812 | -38 | -2.1% | 441,000 |
| 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 |
4351～
4400
件表示中 / 4558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 | 309,500円 | +4.2% | +62.7% | 3.55% | 11.98倍 | 1.21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 | 315,000円 | +12.7% | +1.8% | 1.14% | 17.57倍 | 2.64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 | 299,400円 | +5.0% | +3.6% | 6.18% | 19.43倍 | 4.83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 | 65,200円 | +5.0% | +0.5% | 4.45% | 18.80倍 | 4.39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 | 117,400円 | +40.5% | +24.6% | 0.00% | 38.19倍 | 5.38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
