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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/11/16 | 1,890 | 1,900 | 1,710 | 1,710 | -180 | -9.5% | 2,162,000 |
| 2006/11/15 | 1,950 | 1,970 | 1,870 | 1,890 | -30 | -1.6% | 1,073,000 |
| 2006/11/14 | 2,000 | 2,020 | 1,840 | 1,920 | -50 | -2.5% | 2,296,000 |
| 2006/11/13 | 2,090 | 2,120 | 1,940 | 1,970 | -190 | -8.8% | 1,453,000 |
| 2006/11/10 | 2,150 | 2,180 | 2,140 | 2,160 | -30 | -1.4% | 184,000 |
| 2006/11/09 | 2,140 | 2,190 | 2,130 | 2,190 | +70 | +3.3% | 301,000 |
| 2006/11/08 | 2,240 | 2,240 | 2,100 | 2,120 | -80 | -3.6% | 431,000 |
| 2006/11/07 | 2,230 | 2,300 | 2,200 | 2,200 | +60 | +2.8% | 943,000 |
| 2006/11/06 | 2,190 | 2,190 | 1,990 | 2,140 | -160 | -7% | 1,847,000 |
| 2006/11/02 | 2,390 | 2,390 | 2,250 | 2,300 | -90 | -3.8% | 628,000 |
| 2006/11/01 | 2,480 | 2,500 | 2,370 | 2,390 | -80 | -3.2% | 399,000 |
| 2006/10/31 | 2,520 | 2,540 | 2,440 | 2,470 | -50 | -2% | 507,000 |
| 2006/10/30 | 2,490 | 2,560 | 2,470 | 2,520 | -80 | -3.1% | 771,000 |
| 2006/10/27 | 2,670 | 2,680 | 2,570 | 2,600 | -50 | -1.9% | 575,000 |
| 2006/10/26 | 2,690 | 2,700 | 2,620 | 2,650 | +40 | +1.5% | 1,124,000 |
| 2006/10/25 | 2,640 | 2,780 | 2,540 | 2,610 | +10 | +0.4% | 3,572,000 |
| 2006/10/24 | 2,500 | 2,750 | 2,500 | 2,600 | +140 | +5.7% | 4,992,000 |
| 2006/10/23 | 2,240 | 2,460 | 2,210 | 2,460 | +260 | +11.8% | 2,251,000 |
| 2006/10/20 | 2,230 | 2,270 | 2,190 | 2,200 | -50 | -2.2% | 615,000 |
| 2006/10/19 | 2,310 | 2,350 | 2,230 | 2,250 | -20 | -0.9% | 2,235,000 |
| 2006/10/18 | 2,060 | 2,270 | 2,030 | 2,270 | +200 | +9.7% | 2,172,000 |
| 2006/10/17 | 2,200 | 2,250 | 2,060 | 2,070 | -100 | -4.6% | 2,878,000 |
| 2006/10/16 | 2,160 | 2,240 | 2,110 | 2,170 | +40 | +1.9% | 2,935,000 |
| 2006/10/13 | 1,900 | 2,170 | 1,900 | 2,130 | +260 | +13.9% | 3,681,000 |
| 2006/10/12 | 1,970 | 2,070 | 1,830 | 1,870 | -180 | -8.8% | 2,341,000 |
| 2006/10/11 | 2,220 | 2,250 | 2,050 | 2,050 | -100 | -4.7% | 2,143,000 |
| 2006/10/10 | 2,050 | 2,210 | 2,040 | 2,150 | +20 | +0.9% | 2,293,000 |
| 2006/10/06 | 2,250 | 2,280 | 2,040 | 2,130 | -270 | -11.3% | 3,825,000 |
| 2006/10/05 | 2,680 | 2,710 | 2,360 | 2,400 | -270 | -10.1% | 2,075,000 |
| 2006/10/04 | 2,770 | 2,800 | 2,660 | 2,670 | -100 | -3.6% | 1,140,000 |
| 2006/10/03 | 2,840 | 2,860 | 2,740 | 2,770 | -60 | -2.1% | 2,066,000 |
| 2006/10/02 | 2,850 | 2,950 | 2,810 | 2,830 | ±0 | ±0% | 3,040,000 |
| 2006/09/29 | 2,790 | 2,930 | 2,790 | 2,830 | +50 | +1.8% | 3,443,000 |
| 2006/09/28 | 2,780 | 2,870 | 2,730 | 2,780 | +20 | +0.7% | 2,182,000 |
| 2006/09/27 | 2,800 | 2,820 | 2,740 | 2,760 | ±0 | ±0% | 1,412,000 |
4501～
4550
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
