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 |
|---|---|---|---|---|---|---|---|
| 2007/05/10 | 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 |
| 2007/04/16 | 1,830 | 1,840 | 1,750 | 1,770 | -70 | -3.8% | 598,000 |
| 2007/04/13 | 1,890 | 1,890 | 1,820 | 1,840 | -40 | -2.1% | 614,000 |
| 2007/04/12 | 1,890 | 1,910 | 1,870 | 1,880 | +10 | +0.5% | 489,000 |
| 2007/04/11 | 1,890 | 1,920 | 1,870 | 1,870 | ±0 | ±0% | 1,239,000 |
| 2007/04/10 | 1,880 | 1,890 | 1,860 | 1,870 | -10 | -0.5% | 170,000 |
| 2007/04/09 | 1,890 | 1,890 | 1,860 | 1,880 | ±0 | ±0% | 198,000 |
| 2007/04/06 | 1,900 | 1,900 | 1,870 | 1,880 | ±0 | ±0% | 279,000 |
| 2007/04/05 | 1,890 | 1,950 | 1,860 | 1,880 | -10 | -0.5% | 1,628,000 |
| 2007/04/04 | 1,900 | 1,910 | 1,880 | 1,890 | ±0 | ±0% | 615,000 |
| 2007/04/03 | 1,890 | 1,900 | 1,860 | 1,890 | +10 | +0.5% | 505,000 |
| 2007/04/02 | 1,940 | 1,950 | 1,880 | 1,880 | -60 | -3.1% | 640,000 |
| 2007/03/30 | 1,970 | 1,990 | 1,940 | 1,940 | -30 | -1.5% | 715,000 |
| 2007/03/29 | 2,000 | 2,020 | 1,970 | 1,970 | -40 | -2% | 680,000 |
| 2007/03/28 | 1,960 | 2,090 | 1,960 | 2,010 | +50 | +2.6% | 2,455,000 |
| 2007/03/27 | 1,950 | 1,980 | 1,940 | 1,960 | +10 | +0.5% | 451,000 |
| 2007/03/26 | 1,930 | 2,010 | 1,910 | 1,950 | +10 | +0.5% | 1,169,000 |
| 2007/03/23 | 1,950 | 1,960 | 1,910 | 1,940 | ±0 | ±0% | 325,000 |
| 2007/03/22 | 1,980 | 2,000 | 1,940 | 1,940 | -20 | -1% | 721,000 |
| 2007/03/20 | 1,910 | 1,970 | 1,900 | 1,960 | +70 | +3.7% | 1,307,000 |
| 2007/03/19 | 1,870 | 1,900 | 1,860 | 1,890 | +10 | +0.5% | 365,000 |
| 2007/03/16 | 1,900 | 1,930 | 1,870 | 1,880 | ±0 | ±0% | 677,000 |
| 2007/03/15 | 1,920 | 1,930 | 1,880 | 1,880 | ±0 | ±0% | 295,000 |
| 2007/03/14 | 1,880 | 1,900 | 1,870 | 1,880 | -50 | -2.6% | 496,000 |
| 2007/03/13 | 1,980 | 1,980 | 1,920 | 1,930 | -50 | -2.5% | 407,000 |
| 2007/03/12 | 2,000 | 2,020 | 1,970 | 1,980 | ±0 | ±0% | 405,000 |
| 2007/03/09 | 2,020 | 2,020 | 1,980 | 1,980 | -20 | -1% | 407,000 |
| 2007/03/08 | 1,930 | 2,010 | 1,930 | 2,000 | +50 | +2.6% | 571,000 |
| 2007/03/07 | 2,030 | 2,040 | 1,930 | 1,950 | ±0 | ±0% | 901,000 |
| 2007/03/06 | 1,870 | 1,980 | 1,870 | 1,950 | +100 | +5.4% | 1,388,000 |
| 2007/03/05 | 1,950 | 1,950 | 1,850 | 1,850 | -130 | -6.6% | 1,091,000 |
| 2007/03/02 | 1,980 | 2,010 | 1,960 | 1,980 | -20 | -1% | 440,000 |
| 2007/03/01 | 2,060 | 2,080 | 1,950 | 2,000 | -50 | -2.4% | 1,219,000 |
| 2007/02/28 | 1,860 | 2,080 | 1,860 | 2,050 | -50 | -2.4% | 1,435,000 |
| 2007/02/27 | 2,160 | 2,170 | 2,080 | 2,100 | -60 | -2.8% | 931,000 |
| 2007/02/26 | 2,190 | 2,210 | 2,130 | 2,160 | +10 | +0.5% | 1,059,000 |
4401～
4450
件表示中 / 4557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 | 309,000円 | +4.2% | +62.7% | 3.56% | 11.97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 | 311,500円 | +12.7% | +1.8% | 1.16% | 17.37倍 | 2.61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 | 298,000円 | +5.0% | +3.6% | 6.21% | 19.33倍 | 4.81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 | 66,900円 | +5.0% | +0.5% | 4.33% | 19.29倍 | 4.50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 |
| ダイセキ | 373,500円 | +4.0% | +6.5% | 1.93% | 18.14倍 | 2.13倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
市場注目の銘柄
チャート関連のコラム
