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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 3,355 | 3,415 | 3,320 | 3,400 | +45 | +1.3% | 256,700 |
| 2025/06/17 | 3,350 | 3,385 | 3,330 | 3,355 | +50 | +1.5% | 271,300 |
| 2025/06/16 | 3,300 | 3,320 | 3,270 | 3,305 | -50 | -1.5% | 343,700 |
| 2025/06/13 | 3,370 | 3,395 | 3,330 | 3,355 | -15 | -0.4% | 116,100 |
| 2025/06/12 | 3,410 | 3,415 | 3,360 | 3,370 | -45 | -1.3% | 146,400 |
| 2025/06/11 | 3,345 | 3,435 | 3,345 | 3,415 | +85 | +2.6% | 206,500 |
| 2025/06/10 | 3,300 | 3,370 | 3,290 | 3,330 | +20 | +0.6% | 146,300 |
| 2025/06/09 | 3,295 | 3,325 | 3,280 | 3,310 | +10 | +0.3% | 112,100 |
| 2025/06/06 | 3,320 | 3,335 | 3,300 | 3,300 | -10 | -0.3% | 111,200 |
| 2025/06/05 | 3,290 | 3,310 | 3,275 | 3,310 | +15 | +0.5% | 104,700 |
| 2025/06/04 | 3,285 | 3,315 | 3,250 | 3,295 | ±0 | ±0% | 165,800 |
| 2025/06/03 | 3,330 | 3,330 | 3,285 | 3,295 | -20 | -0.6% | 98,300 |
| 2025/06/02 | 3,295 | 3,335 | 3,280 | 3,315 | -20 | -0.6% | 159,100 |
| 2025/05/30 | 3,315 | 3,345 | 3,305 | 3,335 | -15 | -0.4% | 207,700 |
| 2025/05/29 | 3,345 | 3,355 | 3,290 | 3,350 | +5 | +0.1% | 220,300 |
| 2025/05/28 | 3,375 | 3,380 | 3,340 | 3,345 | -25 | -0.7% | 136,700 |
| 2025/05/27 | 3,350 | 3,375 | 3,340 | 3,370 | +10 | +0.3% | 99,200 |
| 2025/05/26 | 3,325 | 3,365 | 3,315 | 3,360 | +30 | +0.9% | 99,400 |
| 2025/05/23 | 3,345 | 3,390 | 3,325 | 3,330 | -15 | -0.4% | 218,300 |
| 2025/05/22 | 3,265 | 3,370 | 3,255 | 3,345 | +60 | +1.8% | 221,700 |
| 2025/05/21 | 3,380 | 3,380 | 3,245 | 3,285 | -60 | -1.8% | 252,500 |
| 2025/05/20 | 3,330 | 3,375 | 3,305 | 3,345 | +25 | +0.8% | 214,200 |
| 2025/05/19 | 3,310 | 3,365 | 3,285 | 3,320 | -25 | -0.7% | 232,100 |
| 2025/05/16 | 3,215 | 3,405 | 3,205 | 3,345 | +125 | +3.9% | 421,100 |
| 2025/05/15 | 3,115 | 3,310 | 3,115 | 3,220 | +135 | +4.4% | 484,700 |
| 2025/05/14 | 3,110 | 3,130 | 3,060 | 3,085 | -5 | -0.2% | 177,900 |
| 2025/05/13 | 3,140 | 3,145 | 3,085 | 3,090 | -40 | -1.3% | 115,100 |
| 2025/05/12 | 3,115 | 3,135 | 3,100 | 3,130 | ±0 | ±0% | 169,000 |
| 2025/05/09 | 3,120 | 3,145 | 3,105 | 3,130 | +25 | +0.8% | 155,200 |
| 2025/05/08 | 3,110 | 3,135 | 3,095 | 3,105 | +10 | +0.3% | 164,300 |
| 2025/05/07 | 3,095 | 3,105 | 3,075 | 3,095 | +5 | +0.2% | 147,700 |
| 2025/05/02 | 3,080 | 3,105 | 3,045 | 3,090 | ±0 | ±0% | 157,000 |
| 2025/05/01 | 3,170 | 3,170 | 3,080 | 3,090 | -80 | -2.5% | 153,000 |
| 2025/04/30 | 3,150 | 3,175 | 3,115 | 3,170 | +20 | +0.6% | 138,100 |
| 2025/04/28 | 3,160 | 3,210 | 3,150 | 3,150 | +15 | +0.5% | 184,100 |
| 2025/04/25 | 3,100 | 3,160 | 3,075 | 3,135 | +25 | +0.8% | 210,400 |
| 2025/04/24 | 3,155 | 3,185 | 3,110 | 3,110 | -25 | -0.8% | 143,800 |
| 2025/04/23 | 3,165 | 3,180 | 3,115 | 3,135 | +15 | +0.5% | 133,600 |
| 2025/04/22 | 3,090 | 3,140 | 3,085 | 3,120 | -20 | -0.6% | 154,000 |
| 2025/04/21 | 3,155 | 3,165 | 3,115 | 3,140 | -20 | -0.6% | 106,100 |
| 2025/04/18 | 3,110 | 3,175 | 3,110 | 3,160 | +40 | +1.3% | 124,100 |
| 2025/04/17 | 3,090 | 3,130 | 3,085 | 3,120 | +40 | +1.3% | 82,100 |
| 2025/04/16 | 3,100 | 3,125 | 3,075 | 3,080 | -30 | -1% | 97,000 |
| 2025/04/15 | 3,125 | 3,140 | 3,095 | 3,110 | -10 | -0.3% | 89,800 |
| 2025/04/14 | 3,125 | 3,150 | 3,105 | 3,120 | +30 | +1% | 140,100 |
| 2025/04/11 | 3,085 | 3,090 | 3,035 | 3,090 | -55 | -1.7% | 138,600 |
| 2025/04/10 | 3,180 | 3,180 | 3,095 | 3,145 | +169 | +5.7% | 265,900 |
| 2025/04/09 | 3,060 | 3,090 | 2,928 | 2,976 | -99 | -3.2% | 370,100 |
| 2025/04/08 | 3,075 | 3,095 | 3,020 | 3,075 | +128 | +4.3% | 263,100 |
| 2025/04/07 | 2,975 | 3,020 | 2,849 | 2,947 | -148 | -4.8% | 470,000 |
1～
50
件表示中 / 4588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 | 340,000円 | +0.1% | -28.3% | 3.53% | 17.68倍 | 1.28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 |
| メイテックＧＨＤ | 322,900円 | +3.2% | +3.6% | 5.42% | 18.60倍 | 5.11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 | 72,300円 | +5.0% | +0.5% | 4.01% | 20.85倍 | 4.86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 |
| ダスキン | 406,600円 | +3.3% | +8.4% | 2.83% | 21.21倍 | 1.26倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| タイミー | 193,300円 | +28.0% | +51.5% | 0.00% | 43.86倍 | 16.37倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
市場注目の銘柄
チャート関連のコラム
