モノリシック パワー システムズ MPWR
50 勝/ 33 敗
買いシグナル 点灯中
過去5年間で83回中50回株価が上昇した(50勝/33敗)買いシグナルが本日点灯しています。
過去の実績では5営業日後の上昇率は5.2%です。
| シグナル 点灯 |
翌営業日 始値 |
5営業日 終値 |
5営業日 株価変動 |
|---|---|---|---|
|
2026/04/09
1,334.21 |
- | - |
- - |
|
2026/01/21
1,075.16 |
1,098.19 | 1,161.90 |
+63.71 (+5.80%) |
|
2026/01/20
1,034.225 |
1,051.59 | 1,095.90 |
+44.31 (+4.21%) |
|
2026/01/14
983.12 |
1,021.11 | 1,077.32 |
+56.20 (+5.50%) |
|
2026/01/13
983.03 |
978.82 | 1,075.16 |
+96.34 (+9.84%) |
|
2026/01/12
967.31 |
985.65 | 1,034.225 |
+48.57 (+4.92%) |
|
2025/12/24
952.32 |
950.17 | 936.045 |
-14.12 (-1.48%) |
|
2025/12/12
946.835 |
956.885 | 937.445 |
-19.43 (-2.03%) |
|
2025/12/08
981.67 |
983.38 | 950.00 |
-33.37 (-3.39%) |
|
2025/05/15
709.92 |
699.99 | 672.05 |
-27.94 (-3.99%) |
|
2025/05/13
737.31 |
739.50 | 700.02 |
-39.48 (-5.33%) |
|
2025/05/09
637.20 |
694.43 | 715.65 |
+21.22 (+3.05%) |
|
2025/05/08
639.54 |
655.20 | 709.92 |
+54.71 (+8.35%) |
|
2025/05/07
637.03 |
647.055 | 734.11 |
+87.05 (+13.45%) |
|
2025/05/05
627.74 |
619.36 | 709.02 |
+89.65 (+14.47%) |
|
2025/02/12
700.03 |
698.765 | 689.35 |
-9.41 (-1.34%) |
|
2025/02/11
699.14 |
690.065 | 692.315 |
+2.25 (+0.32%) |
|
2025/02/10
705.19 |
693.86 | 689.82 |
-4.03 (-0.58%) |
|
2025/01/22
689.855 |
675.33 | 618.00 |
-57.33 (-8.48%) |
|
2025/01/21
639.615 |
653.765 | 616.825 |
-36.93 (-5.65%) |
|
2024/08/16
915.12 |
905.32 | 935.15 |
+29.82 (+3.29%) |
|
2024/08/15
919.66 |
906.40 | 908.73 |
+2.33 (+0.25%) |
|
2024/05/17
731.27 |
725.46 | 753.68 |
+28.21 (+3.88%) |
|
2024/05/16
729.85 |
734.345 | 746.59 |
+12.24 (+1.66%) |
|
2024/05/13
702.96 |
705.485 | 753.36 |
+47.87 (+6.78%) |
|
2024/05/08
713.68 |
710.41 | 741.89 |
+31.48 (+4.43%) |
|
2024/05/07
702.575 |
690.45 | 712.98 |
+22.52 (+3.26%) |
|
2024/05/03
707.10 |
715.54 | 703.59 |
-11.94 (-1.67%) |
|
2023/11/24
548.31 |
544.45 | 559.85 |
+15.39 (+2.82%) |
|
2023/11/21
538.10 |
548.25 | 551.96 |
+3.71 (+0.67%) |
|
2023/11/20
550.95 |
544.10 | 543.41 |
-0.69 (-0.12%) |
|
2023/11/16
537.07 |
540.065 | 548.31 |
+8.24 (+1.52%) |
|
2023/11/15
547.96 |
543.78 | 546.32 |
+2.54 (+0.46%) |
|
2023/11/14
535.50 |
540.01 | 538.10 |
-1.90 (-0.35%) |
|
2023/11/13
507.69 |
526.685 | 550.95 |
+24.26 (+4.60%) |
|
2023/11/10
504.59 |
506.28 | 539.91 |
+33.62 (+6.64%) |
|
2023/08/30
515.33 |
516.58 | 506.83 |
-9.75 (-1.88%) |
|
2023/06/13
535.52 |
530.95 | 505.60 |
-25.35 (-4.77%) |
|
2023/06/12
526.29 |
541.64 | 510.81 |
-30.82 (-5.69%) |
|
2023/06/09
501.17 |
508.305 | 517.44 |
+9.13 (+1.79%) |
|
2023/06/08
497.20 |
503.71 | 518.97 |
+15.26 (+3.02%) |
|
2023/06/07
495.415 |
496.68 | 537.69 |
+41.01 (+8.25%) |
|
2023/06/06
497.74 |
502.765 | 535.52 |
+32.75 (+6.51%) |
|
2023/06/02
497.18 |
496.27 | 501.17 |
+4.90 (+0.98%) |
|
2023/06/01
499.00 |
498.17 | 497.20 |
-0.97 (-0.19%) |
|
2023/01/24
419.45 |
408.75 | 426.27 |
+17.51 (+4.28%) |
|
2023/01/20
397.09 |
401.325 | 424.93 |
+23.60 (+5.88%) |
|
2023/01/19
383.13 |
387.38 | 432.50 |
+45.12 (+11.64%) |
|
2023/01/17
401.60 |
405.66 | 419.45 |
+13.78 (+3.39%) |
|
2023/01/12
399.70 |
394.28 | 397.09 |
+2.81 (+0.71%) |
|
2023/01/11
397.50 |
400.10 | 383.13 |
-16.97 (-4.24%) |
|
2022/12/14
396.16 |
380.74 | 366.91 |
-13.82 (-3.63%) |
|
2022/12/13
401.65 |
401.71 | 357.79 |
-43.91 (-10.93%) |
|
2022/11/23
375.58 |
370.15 | 382.26 |
+12.11 (+3.27%) |
|
2022/11/21
368.53 |
372.37 | 355.13 |
-17.24 (-4.62%) |
|
2022/11/16
375.67 |
366.21 | 375.58 |
+9.37 (+2.55%) |
|
2022/08/03
526.23 |
525.155 | 531.20 |
+6.04 (+1.15%) |
|
2022/08/02
505.88 |
508.90 | 511.83 |
+2.93 (+0.57%) |
|
2022/08/01
461.93 |
483.35 | 535.98 |
+52.62 (+10.88%) |
|
2022/07/28
459.97 |
458.32 | 531.42 |
+73.09 (+15.94%) |
|
2022/07/27
450.81 |
452.88 | 526.23 |
+73.35 (+16.19%) |
|
2022/07/25
430.44 |
422.07 | 461.93 |
+39.86 (+9.44%) |
|
2022/06/10
423.72 |
412.19 | 398.55 |
-13.63 (-3.30%) |
|
2022/06/09
444.00 |
435.155 | 387.02 |
-48.13 (-11.06%) |
|
2022/06/08
457.74 |
455.55 | 416.52 |
-39.03 (-8.56%) |
|
2022/06/07
473.48 |
465.775 | 406.165 |
-59.60 (-12.79%) |
|
2022/06/06
466.32 |
460.01 | 389.63 |
-70.38 (-15.29%) |
|
2022/06/03
457.11 |
473.09 | 423.72 |
-49.36 (-10.43%) |
|
2022/06/02
472.80 |
456.11 | 444.00 |
-12.11 (-2.65%) |
|
2022/04/04
474.89 |
467.89 | 395.95 |
-71.94 (-15.37%) |
|
2022/03/31
484.97 |
485.17 | 436.07 |
-49.10 (-10.12%) |
|
2022/03/29
512.96 |
509.46 | 438.81 |
-70.64 (-13.86%) |
|
2022/03/25
492.02 |
490.005 | 463.93 |
-26.07 (-5.32%) |
|
2022/03/21
464.01 |
463.83 | 499.44 |
+35.61 (+7.67%) |
|
2022/03/07
381.66 |
385.14 | 385.00 |
-0.13 (-0.03%) |
|
2022/03/01
437.15 |
447.48 | 394.89 |
-52.59 (-11.75%) |
|
2022/02/23
431.265 |
416.72 | 453.05 |
+36.32 (+8.71%) |
|
2021/11/01
528.27 |
528.73 | 547.33 |
+18.60 (+3.51%) |
|
2021/10/27
524.78 |
527.09 | 539.05 |
+11.95 (+2.26%) |
|
2021/10/25
522.68 |
523.89 | 528.27 |
+4.37 (+0.83%) |
|
2021/06/28
374.35 |
370.665 | 383.37 |
+12.70 (+3.42%) |
|
2021/06/24
359.90 |
359.72 | 369.89 |
+10.16 (+2.82%) |
|
2021/06/23
350.07 |
353.00 | 373.84 |
+20.83 (+5.90%) |
|
2021/06/21
353.455 |
352.35 | 374.35 |
+22.00 (+6.24%) |