ＭＩＴホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 950 | 960 | 950 | 953 | +4 | +0.4% | 4,200 |
| 2021/07/20 | 970 | 970 | 946 | 949 | -21 | -2.2% | 7,800 |
| 2021/07/19 | 999 | 999 | 968 | 970 | -29 | -2.9% | 16,900 |
| 2021/07/16 | 996 | 1,005 | 996 | 999 | +3 | +0.3% | 2,900 |
| 2021/07/15 | 1,030 | 1,031 | 995 | 996 | -32 | -3.1% | 23,700 |
| 2021/07/14 | 1,053 | 1,074 | 1,028 | 1,028 | -62 | -5.7% | 22,400 |
| 2021/07/13 | 1,069 | 1,102 | 1,069 | 1,090 | +21 | +2% | 8,400 |
| 2021/07/12 | 1,058 | 1,093 | 1,058 | 1,069 | -10 | -0.9% | 5,900 |
| 2021/07/09 | 1,065 | 1,100 | 1,065 | 1,079 | -6 | -0.6% | 6,500 |
| 2021/07/08 | 1,115 | 1,115 | 1,085 | 1,085 | -31 | -2.8% | 6,900 |
| 2021/07/07 | 1,112 | 1,121 | 1,112 | 1,116 | -3 | -0.3% | 2,100 |
| 2021/07/06 | 1,115 | 1,130 | 1,115 | 1,119 | -3 | -0.3% | 4,800 |
| 2021/07/05 | 1,140 | 1,140 | 1,120 | 1,122 | -18 | -1.6% | 4,800 |
| 2021/07/02 | 1,130 | 1,140 | 1,130 | 1,140 | +12 | +1.1% | 4,200 |
| 2021/07/01 | 1,136 | 1,138 | 1,120 | 1,128 | -8 | -0.7% | 3,100 |
| 2021/06/30 | 1,144 | 1,155 | 1,133 | 1,136 | -8 | -0.7% | 2,700 |
| 2021/06/29 | 1,181 | 1,181 | 1,143 | 1,144 | -16 | -1.4% | 5,100 |
| 2021/06/28 | 1,153 | 1,169 | 1,151 | 1,160 | +7 | +0.6% | 3,600 |
| 2021/06/25 | 1,151 | 1,157 | 1,145 | 1,153 | -7 | -0.6% | 4,200 |
| 2021/06/24 | 1,151 | 1,172 | 1,150 | 1,160 | -10 | -0.9% | 4,300 |
| 2021/06/23 | 1,159 | 1,175 | 1,146 | 1,170 | +7 | +0.6% | 4,500 |
| 2021/06/22 | 1,171 | 1,177 | 1,162 | 1,163 | -8 | -0.7% | 5,300 |
| 2021/06/21 | 1,226 | 1,226 | 1,166 | 1,171 | -57 | -4.6% | 5,700 |
| 2021/06/18 | 1,242 | 1,252 | 1,209 | 1,228 | -23 | -1.8% | 5,900 |
| 2021/06/17 | 1,230 | 1,254 | 1,214 | 1,251 | +21 | +1.7% | 18,400 |
| 2021/06/16 | 1,195 | 1,235 | 1,195 | 1,230 | +33 | +2.8% | 10,300 |
| 2021/06/15 | 1,163 | 1,198 | 1,161 | 1,197 | +31 | +2.7% | 9,300 |
| 2021/06/14 | 1,193 | 1,193 | 1,158 | 1,166 | -28 | -2.3% | 9,300 |
| 2021/06/11 | 1,235 | 1,235 | 1,188 | 1,194 | -11 | -0.9% | 10,900 |
| 2021/06/10 | 1,160 | 1,217 | 1,159 | 1,205 | +55 | +4.8% | 16,900 |
| 2021/06/09 | 1,169 | 1,169 | 1,146 | 1,150 | +5 | +0.4% | 2,500 |
| 2021/06/08 | 1,150 | 1,169 | 1,143 | 1,145 | -10 | -0.9% | 6,200 |
| 2021/06/07 | 1,176 | 1,176 | 1,143 | 1,155 | -21 | -1.8% | 10,200 |
| 2021/06/04 | 1,191 | 1,197 | 1,170 | 1,176 | -22 | -1.8% | 7,200 |
| 2021/06/03 | 1,200 | 1,217 | 1,189 | 1,198 | -19 | -1.6% | 9,800 |
| 2021/06/02 | 1,239 | 1,244 | 1,217 | 1,217 | -36 | -2.9% | 7,700 |
| 2021/06/01 | 1,249 | 1,274 | 1,248 | 1,253 | -6 | -0.5% | 16,400 |
| 2021/05/31 | 1,271 | 1,271 | 1,258 | 1,259 | -11 | -0.9% | 2,700 |
| 2021/05/28 | 1,278 | 1,303 | 1,270 | 1,270 | -20 | -1.6% | 7,900 |
| 2021/05/27 | 1,341 | 1,342 | 1,278 | 1,290 | -51 | -3.8% | 15,000 |
| 2021/05/26 | 1,360 | 1,377 | 1,328 | 1,341 | -14 | -1% | 13,200 |
| 2021/05/25 | 1,370 | 1,398 | 1,348 | 1,355 | -31 | -2.2% | 12,300 |
| 2021/05/24 | 1,383 | 1,399 | 1,368 | 1,386 | +11 | +0.8% | 4,200 |
| 2021/05/21 | 1,346 | 1,383 | 1,346 | 1,375 | +17 | +1.3% | 3,100 |
| 2021/05/20 | 1,350 | 1,370 | 1,338 | 1,358 | +18 | +1.3% | 2,000 |
| 2021/05/19 | 1,354 | 1,370 | 1,339 | 1,340 | -24 | -1.8% | 4,200 |
| 2021/05/18 | 1,370 | 1,373 | 1,348 | 1,364 | -6 | -0.4% | 2,000 |
| 2021/05/17 | 1,413 | 1,413 | 1,331 | 1,370 | -29 | -2.1% | 5,700 |
| 2021/05/14 | 1,372 | 1,418 | 1,372 | 1,399 | +22 | +1.6% | 2,300 |
| 2021/05/13 | 1,432 | 1,432 | 1,367 | 1,377 | -71 | -4.9% | 5,000 |
1001～
1050
件表示中 / 1162件
類似銘柄と比較する
現在ご覧いただいている「ＭＩＴＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＩＴＨＤ | 98,200円 | +8.8% | +46.5% | 3.05% | 11.48倍 | 2.76倍 |
|
独立系ＳＩで公共・金融・エネルギー向け主。ＣＡＤ、デジタルブック等ＤＸソリューション育成 |
| 駅 探 | 35,000円 | 0.0% | -25.5% | 4.00% | 33.05倍 | 1.00倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
| イメージＩＮＦ | 101,200円 | +62.5% | - | 0.00% | 58.29倍 | 7.18倍 |
|
イメージデータ処理で出発。柱はシステム開発。純粋持株会社化で多角的事業展開。他社連携も |
| フィーチャ | 35,100円 | +8.7% | - | 0.00% | 146.86倍 | 2.98倍 |
|
車載部品メーカー等向けに先進運転支援関連の画像認識ソフトを開発。中国に開発子会社 |
| ＣＩＮＣ | 59,800円 | - | - | 0.00% | - | 1.49倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
市場注目の銘柄
チャート関連のコラム
