株価 MCJ MCJ Co.,Ltd. (6670)
社名 株式会社MCJ 英文社名 MCJ Co.,Ltd. 種類 株式会社 本社所在地 東京都千代田区岩本町2-12-5 早川トナカイビル6F 設立 1998年8月3日 業種 コンピュータ 事業内容 パーソナルコンピュータ及び周辺機器の開発、製造、販売とそれに付随する事業ソフトウェア開発及びシステム設計ネットワーク関連事業全般情報関連事業全般 代表者 代表取締役社長 浅貝武司 資本金 37億7,503万円（2006年1月末現在） 売上高 連結:35,602百万円 総資産 297億円 従業員数 169名 （2006年3月31日現在） 決算期 3月末日 主要株主 主要子会社
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 4,520 | 4,520 | 4,160 | 4,160 | 8.152 | -10.73% | -30.93 | 118.84 | -83.33 | 4,738 | 5,702 |
| 2008/11/19 | 4,680 | 4,850 | 4,600 | 4,660 | 2.013 | -1.06% | -24.12 | 148.69 | -78.33 | 4,902 | 5,839 |
| 2008/11/18 | 4,830 | 4,970 | 4,610 | 4,710 | 2.964 | -6.36% | -24.06 | 163.95 | -78.33 | 4,960 | 5,976 |
| 2008/11/17 | 5,030 | 5,300 | 4,700 | 5,030 | 2.224 | -1.95% | -19.88 | 155.13 | -78.33 | 5,172 | 6,093 |
| 2008/11/14 | 5,230 | 5,390 | 5,000 | 5,130 | 5.431 | 3.01% | -18.89 | 177.22 | -85.00 | 5,302 | 6,186 |
| 2008/11/13 | 4,660 | 5,100 | 4,530 | 4,980 | 11.061 | 0.61% | -22.26 | 142.98 | -80.00 | 5,380 | 6,283 |
| 2008/11/12 | 5,580 | 5,740 | 4,820 | 4,950 | 11.8 | -14.21% | -24.21 | 102.86 | -66.67 | 5,688 | 6,396 |
| 2008/11/11 | 5,550 | 6,100 | 5,320 | 5,770 | 5.599 | 1.58% | -13.84 | 117.45 | -41.67 | 6,200 | 6,511 |
| 2008/11/10 | 5,320 | 5,800 | 5,200 | 5,680 | 16.591 | 2.90% | -16.42 | 121.10 | -13.33 | 6,434 | 6,534 |
| 2008/11/07 | 5,520 | 5,520 | 5,520 | 5,520 | 0.584 | -15.34% | -20.26 | 81.24 | 31.67 | 6,496 | 6,585 |
| 2008/11/06 | 6,520 | 6,520 | 6,520 | 6,520 | 0.445 | -13.18% | -7.73 | 76.81 | 73.33 | 6,638 | 6,621 |
| 2008/11/05 | 7,100 | 7,880 | 6,950 | 7,510 | 5.618 | 8.21% | 4.48 | 71.28 | 43.33 | 6,514 | 6,657 |
| 2008/11/04 | 6,160 | 6,980 | 6,100 | 6,940 | 4.533 | 15.86% | -5.00 | 57.42 | -3.33 | 6,192 | 6,693 |
| 2008/10/31 | 6,240 | 6,290 | 5,820 | 5,990 | 4.68 | -3.85% | -19.57 | 49.66 | -63.33 | 5,934 | 6,808 |
| 2008/10/30 | 5,900 | 6,500 | 5,900 | 6,230 | 3.577 | 5.59% | -18.48 | 48.36 | -76.67 | 5,968 | 6,926 |
| 2008/10/29 | 6,210 | 6,490 | 5,500 | 5,900 | 3.831 | 0.00% | -24.82 | 42.01 | -88.33 | 6,054 | 7,064 |
| 2008/10/28 | 5,450 | 5,960 | 5,220 | 5,900 | 4.411 | 4.42% | -26.99 | 36.87 | -86.67 | 6,254 | 7,231 |
| 2008/10/27 | 5,960 | 6,440 | 5,530 | 5,650 | 3.787 | -8.28% | -31.87 | 38.89 | -81.67 | 6,552 | 7,421 |
| 2008/10/24 | 6,760 | 6,760 | 6,100 | 6,160 | 2.643 | -7.51% | -27.27 | 49.64 | -71.67 | 6,832 | 7,666 |
| 2008/10/23 | 6,600 | 6,800 | 6,320 | 6,660 | 1.803 | -3.48% | -23.06 | 46.61 | -11.67 | 6,980 | 7,890 |
| 2008/10/22 | 7,290 | 7,290 | 6,780 | 6,900 | 4.644 | -6.63% | -21.72 | 55.89 | 33.33 | 7,060 | 8,110 |
| 2008/10/21 | 7,400 | 7,680 | 7,100 | 7,390 | 3.942 | 4.82% | -17.47 | 61.84 | 65.00 | 7,130 | 8,344 |
| 2008/10/20 | 6,700 | 7,350 | 6,700 | 7,050 | 2.255 | 2.17% | -22.35 | 52.96 | 13.33 | 7,100 | 8,573 |
| 2008/10/17 | 7,260 | 7,400 | 6,700 | 6,900 | 3.794 | -2.27% | -25.07 | 57.56 | -18.33 | 6,938 | 8,790 |
| 2008/10/16 | 6,660 | 7,400 | 6,550 | 7,060 | 3.191 | -2.62% | -24.31 | 74.04 | -43.33 | 6,896 | 8,957 |
| 2008/10/15 | 7,340 | 7,450 | 6,850 | 7,250 | 4.191 | 0.14% | -23.06 | 85.75 | -61.67 | 6,732 | 9,154 |
| 2008/10/14 | 7,240 | 7,240 | 7,010 | 7,240 | 3.793 | 16.03% | -23.99 | 75.86 | -83.33 | 6,730 | 9,331 |
| 2008/10/10 | 5,790 | 6,390 | 5,790 | 6,240 | 5.493 | -6.73% | -34.93 | 84.32 | -93.33 | 6,930 | 9,495 |
| 2008/10/09 | 6,020 | 7,100 | 6,020 | 6,690 | 6.44 | 7.21% | -31.33 | 84.01 | -93.33 | 7,530 | 9,716 |
| 2008/10/08 | 7,000 | 7,000 | 6,240 | 6,240 | 6.923 | -13.81% | -36.97 | 72.42 | -95.00 | 7,862 | 9,901 |
| 2008/10/07 | 7,240 | 7,940 | 7,240 | 7,240 | 9.416 | -12.14% | -28.23 | 73.97 | -95.00 | 8,410 | 10,089 |
| 2008/10/06 | 8,640 | 8,840 | 8,240 | 8,240 | 4.207 | -10.82% | -19.53 | 77.27 | -95.00 | 8,812 | 10,205 |
| 2008/10/03 | 8,460 | 9,310 | 7,990 | 9,240 | 7.554 | 10.66% | -11.07 | 69.29 | -95.00 | 9,102 | 10,288 |
| 2008/10/02 | 8,900 | 9,000 | 8,300 | 8,350 | 5.843 | -7.02% | -19.91 | 85.44 | -100.00 | 9,364 | 10,272 |
| 2008/10/01 | 9,490 | 9,490 | 8,900 | 8,980 | 4.004 | -2.92% | -14.12 | 104.21 | -95.00 | 9,824 | 10,365 |
| 2008/09/30 | 8,790 | 9,580 | 8,790 | 9,250 | 5.323 | -4.54% | -11.26 | 116.06 | -60.00 | 10,238 | 10,456 |
| 2008/09/29 | 10,700 | 10,700 | 9,500 | 9,690 | 6.544 | -8.15% | -6.88 | 112.55 | -36.67 | 10,704 | 10,549 |
| 2008/09/26 | 10,850 | 11,150 | 10,400 | 10,550 | 2.468 | -0.94% | 1.53 | 108.52 | -5.00 | 11,160 | 10,624 |
| 2008/09/25 | 11,000 | 11,000 | 10,200 | 10,650 | 6.746 | -3.62% | 2.95 | 95.97 | 40.00 | 11,328 | 10,704 |
| 2008/09/24 | 11,780 | 11,780 | 10,750 | 11,050 | 3.386 | -4.58% | 6.88 | 94.74 | 70.00 | 11,248 | 10,679 |
| 2008/09/22 | 12,170 | 12,450 | 11,510 | 11,580 | 8.163 | -3.26% | 12.18 | 92.75 | 71.67 | 11,238 | 10,584 |
| 2008/09/19 | 11,590 | 12,240 | 11,410 | 11,970 | 6.198 | 5.09% | 15.84 | 90.68 | 73.33 | 11,078 | 10,413 |
| 2008/09/18 | 10,050 | 11,500 | 9,830 | 11,390 | 7.615 | 11.12% | 9.45 | 81.75 | 73.33 | 10,790 | 10,253 |
| 2008/09/17 | 11,400 | 11,770 | 10,100 | 10,250 | 8.138 | -6.82% | -3.08 | 71.13 | 71.67 | 10,642 | 10,148 |
| 2008/09/16 | 9,880 | 11,000 | 9,560 | 11,000 | 7.352 | 2.04% | 2.03 | 77.58 | 96.67 | 10,672 | 10,103 |
| 2008/09/12 | 10,350 | 10,940 | 10,340 | 10,780 | 2.384 | 2.37% | -1.68 | 69.26 | 80.00 | 10,472 | 10,078 |
| 2008/09/11 | 10,670 | 11,600 | 10,500 | 10,530 | 6.584 | -1.13% | -6.03 | 64.30 | 20.00 | 10,226 | 10,071 |
| 2008/09/10 | 9,910 | 11,160 | 9,600 | 10,650 | 6.406 | 2.40% | -6.51 | 76.50 | -25.00 | 10,102 | 10,137 |
| 2008/09/09 | 10,400 | 11,500 | 9,800 | 10,400 | 12.058 | 4.00% | -10.03 | 75.02 | -60.00 | 9,754 | 10,298 |
| 2008/09/08 | 9,610 | 10,480 | 9,610 | 10,000 | 7.383 | 4.71% | -14.90 | 62.90 | -85.00 | 9,718 | 10,567 |
| 2008/09/05 | 9,410 | 10,000 | 9,200 | 9,550 | 5.327 | -3.63% | -20.20 | 55.54 | -70.00 | 9,878 | 10,847 |
| 2008/09/04 | 9,010 | 9,910 | 8,600 | 9,910 | 11.285 | 11.22% | -18.88 | 54.55 | -25.00 | 10,188 | 11,158 |
| 2008/09/03 | 10,590 | 10,700 | 8,900 | 8,910 | 5.814 | -12.82% | -28.37 | 51.35 | 20.00 | 10,446 | 11,516 |
| 2008/09/02 | 10,910 | 11,400 | 10,220 | 10,220 | 5.34 | -5.37% | -19.46 | 55.73 | 65.00 | 11,094 | 11,838 |
| 2008/09/01 | 10,350 | 12,000 | 10,350 | 10,800 | 4.94 | -2.70% | -16.35 | 57.32 | 71.67 | 11,080 | 12,078 |
| 2008/08/29 | 11,500 | 11,800 | 10,350 | 11,100 | 5.485 | -0.89% | -15.22 | 66.11 | 65.00 | 10,750 | 12,306 |
| 2008/08/28 | 12,550 | 13,050 | 10,800 | 11,200 | 14.377 | -7.82% | -15.46 | 72.46 | 35.00 | 10,160 | 12,533 |
| 2008/08/27 | 11,150 | 12,150 | 11,010 | 12,150 | 23.463 | 19.70% | -9.45 | 77.91 | -10.00 | 9,676 | 12,775 |
| 2008/08/26 | 9,650 | 10,150 | 9,210 | 10,150 | 12.399 | 10.93% | -24.97 | 61.05 | -70.00 | 9,104 | 12,951 |
| 2008/08/25 | 8,310 | 9,150 | 8,250 | 9,150 | 6.323 | 12.27% | -33.30 | 46.33 | -95.00 | 8,944 | 13,215 |
| 2008/08/22 | 8,880 | 8,980 | 8,010 | 8,150 | 8.081 | -7.18% | -41.70 | 38.98 | -100.00 | 9,214 | 13,557 |
| 2008/08/21 | 9,190 | 9,450 | 8,500 | 8,780 | 9.943 | -5.49% | -38.53 | 39.02 | -98.33 | 9,710 | 13,925 |
| 2008/08/20 | 8,450 | 9,800 | 8,450 | 9,290 | 14.856 | -0.64% | -36.43 | 40.62 | -95.00 | 10,326 | 14,244 |
| 2008/08/19 | 9,980 | 10,000 | 9,170 | 9,350 | 8.146 | -10.95% | 45.21 | -95.00 | 11,240 | 14,560 | |
| 2008/08/18 | 10,620 | 10,910 | 10,300 | 10,500 | 5.711 | -1.22% | -78.33 | 12,528 | 14,842 | ||
| 2008/08/15 | 11,800 | 11,800 | 10,280 | 10,630 | 10.694 | -10.37% | -53.33 | 13,548 | 15,071 | ||
| 2008/08/14 | 12,060 | 12,360 | 11,860 | 11,860 | 4.813 | -14.43% | -23.33 | 14,576 | 15,338 | ||
| 2008/08/13 | 14,510 | 14,590 | 13,850 | 13,860 | 6.94 | -12.22% | 3.33 | 15,616 | 15,549 | ||
| 2008/08/12 | 15,200 | 15,950 | 15,200 | 15,790 | 1.759 | 1.22% | 11.67 | 15,914 | 15,723 | ||
| 2008/08/11 | 16,170 | 16,190 | 15,200 | 15,600 | 3.443 | -1.08% | -6.67 | 15,762 | 15,868 | ||
| 2008/08/08 | 16,650 | 16,850 | 15,700 | 15,770 | 5.606 | -7.56% | 8.33 | 15,712 | |||
| 2008/08/07 | 15,500 | 17,060 | 15,350 | 17,060 | 10.353 | 11.14% | -21.67 | 15,688 | |||
| 2008/08/06 | 15,100 | 15,800 | 15,050 | 15,350 | 4.641 | 2.13% | -60.00 | 15,482 | |||
| 2008/08/05 | 15,150 | 15,550 | 14,800 | 15,030 | 3.87 | -2.08% | -15.00 | 15,548 | |||
| 2008/08/04 | 15,250 | 15,770 | 15,100 | 15,350 | 3.045 | -1.92% | 20.00 | 15,626 | |||
| 2008/08/01 | 15,830 | 16,360 | 15,270 | 15,650 | 7.617 | -2.37% | 68.33 | 15,756 | |||
| 2008/07/31 | 15,880 | 16,100 | 15,110 | 16,030 | 7.157 | 2.23% | 78.33 | 15,726 | |||
| 2008/07/30 | 15,700 | 15,990 | 15,420 | 15,680 | 2.403 | 1.69% | 28.33 | 15,552 | |||
| 2008/07/29 | 15,550 | 15,600 | 15,150 | 15,420 | 1.925 | -3.62% | -15.00 | 15,538 | |||
| 2008/07/28 | 15,890 | 16,050 | 15,470 | 16,000 | 7.232 | 3.23% | -38.33 | 15,454 | |||
| 2008/07/25 | 15,000 | 15,680 | 14,650 | 15,500 | 3.295 | 2.24% | -73.33 | 15,270 | |||
| 2008/07/24 | 15,950 | 15,960 | 15,010 | 15,160 | 6.742 | -2.88% | -85.00 | 15,364 | |||
| 2008/07/23 | 15,200 | 16,150 | 15,020 | 15,610 | 6.361 | 4.07% | 15,546 | ||||
| 2008/07/22 | 15,040 | 15,500 | 14,120 | 15,000 | 5.46 | -0.53% | 15,894 | ||||
| 2008/07/18 | 16,000 | 16,100 | 15,080 | 15,080 | 3.923 | -5.57% | 16,632 | ||||
| 2008/07/17 | 16,100 | 16,500 | 15,610 | 15,970 | 7.983 | -0.62% | |||||
| 2008/07/16 | 16,750 | 16,970 | 15,930 | 16,070 | 5.572 | -7.38% | |||||
| 2008/07/15 | 18,890 | 18,890 | 16,800 | 17,350 | 4.065 | -7.17% | |||||
| 2008/07/14 | 18,000 | 19,180 | 17,540 | 18,690 | 3.673 | 2.69% | |||||
| 2008/07/11 | 18,390 | 18,520 | 17,650 | 18,200 | 6.61 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
