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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 2,440 | 2,483 | 2,435 | 2,466 | -9 | -0.4% | 289,200 |
| 2023/01/04 | 2,480 | 2,481 | 2,440 | 2,475 | +9 | +0.4% | 180,700 |
| 2022/12/30 | 2,450 | 2,484 | 2,450 | 2,466 | +21 | +0.9% | 215,200 |
| 2022/12/29 | 2,390 | 2,447 | 2,390 | 2,445 | +56 | +2.3% | 154,300 |
| 2022/12/28 | 2,419 | 2,423 | 2,388 | 2,389 | -46 | -1.9% | 170,000 |
| 2022/12/27 | 2,433 | 2,445 | 2,428 | 2,435 | +3 | +0.1% | 65,800 |
| 2022/12/26 | 2,415 | 2,432 | 2,407 | 2,432 | +20 | +0.8% | 89,400 |
| 2022/12/23 | 2,418 | 2,420 | 2,402 | 2,412 | -17 | -0.7% | 74,200 |
| 2022/12/22 | 2,381 | 2,434 | 2,375 | 2,429 | +54 | +2.3% | 143,400 |
| 2022/12/21 | 2,373 | 2,399 | 2,366 | 2,375 | -5 | -0.2% | 129,700 |
| 2022/12/20 | 2,428 | 2,439 | 2,376 | 2,380 | -40 | -1.7% | 214,200 |
| 2022/12/19 | 2,414 | 2,428 | 2,403 | 2,420 | -23 | -0.9% | 115,800 |
| 2022/12/16 | 2,469 | 2,479 | 2,432 | 2,443 | -34 | -1.4% | 249,900 |
| 2022/12/15 | 2,466 | 2,510 | 2,465 | 2,477 | +26 | +1.1% | 294,500 |
| 2022/12/14 | 2,439 | 2,456 | 2,434 | 2,451 | +8 | +0.3% | 126,800 |
| 2022/12/13 | 2,444 | 2,464 | 2,437 | 2,443 | +17 | +0.7% | 110,100 |
| 2022/12/12 | 2,445 | 2,445 | 2,423 | 2,426 | -19 | -0.8% | 220,900 |
| 2022/12/09 | 2,434 | 2,457 | 2,434 | 2,445 | +11 | +0.5% | 114,900 |
| 2022/12/08 | 2,448 | 2,466 | 2,406 | 2,434 | -11 | -0.4% | 167,300 |
| 2022/12/07 | 2,409 | 2,452 | 2,398 | 2,445 | +30 | +1.2% | 129,300 |
| 2022/12/06 | 2,415 | 2,428 | 2,394 | 2,415 | -15 | -0.6% | 197,500 |
| 2022/12/05 | 2,439 | 2,444 | 2,414 | 2,430 | -13 | -0.5% | 161,000 |
| 2022/12/02 | 2,452 | 2,452 | 2,430 | 2,443 | -18 | -0.7% | 193,300 |
| 2022/12/01 | 2,482 | 2,484 | 2,449 | 2,461 | -3 | -0.1% | 151,700 |
| 2022/11/30 | 2,456 | 2,484 | 2,449 | 2,464 | +1 | ±0% | 314,400 |
| 2022/11/29 | 2,448 | 2,464 | 2,437 | 2,463 | -3 | -0.1% | 135,100 |
| 2022/11/28 | 2,495 | 2,495 | 2,464 | 2,466 | -29 | -1.2% | 166,700 |
| 2022/11/25 | 2,480 | 2,501 | 2,462 | 2,495 | +25 | +1% | 143,000 |
| 2022/11/24 | 2,470 | 2,507 | 2,463 | 2,470 | +14 | +0.6% | 271,900 |
| 2022/11/22 | 2,463 | 2,480 | 2,451 | 2,456 | +6 | +0.2% | 297,000 |
| 2022/11/21 | 2,439 | 2,464 | 2,430 | 2,450 | +2 | +0.1% | 308,000 |
| 2022/11/18 | 2,400 | 2,449 | 2,378 | 2,448 | +63 | +2.6% | 396,100 |
| 2022/11/17 | 2,322 | 2,398 | 2,321 | 2,385 | +64 | +2.8% | 356,300 |
| 2022/11/16 | 2,274 | 2,327 | 2,271 | 2,321 | +55 | +2.4% | 225,500 |
| 2022/11/15 | 2,289 | 2,292 | 2,250 | 2,266 | -34 | -1.5% | 274,300 |
| 2022/11/14 | 2,350 | 2,355 | 2,295 | 2,300 | -44 | -1.9% | 287,800 |
| 2022/11/11 | 2,352 | 2,360 | 2,324 | 2,344 | +20 | +0.9% | 187,700 |
| 2022/11/10 | 2,399 | 2,399 | 2,310 | 2,324 | -55 | -2.3% | 352,600 |
| 2022/11/09 | 2,414 | 2,442 | 2,365 | 2,379 | -17 | -0.7% | 274,400 |
| 2022/11/08 | 2,411 | 2,477 | 2,274 | 2,396 | +9 | +0.4% | 914,800 |
| 2022/11/07 | 2,406 | 2,586 | 2,361 | 2,387 | +98 | +4.3% | 1,838,400 |
| 2022/11/04 | 2,300 | 2,307 | 2,258 | 2,289 | -37 | -1.6% | 290,200 |
| 2022/11/02 | 2,328 | 2,349 | 2,315 | 2,326 | -6 | -0.3% | 243,600 |
| 2022/11/01 | 2,348 | 2,348 | 2,308 | 2,332 | ±0 | ±0% | 124,900 |
| 2022/10/31 | 2,307 | 2,333 | 2,302 | 2,332 | +29 | +1.3% | 124,500 |
| 2022/10/28 | 2,300 | 2,323 | 2,289 | 2,303 | -10 | -0.4% | 364,700 |
| 2022/10/27 | 2,354 | 2,354 | 2,300 | 2,313 | -28 | -1.2% | 180,000 |
| 2022/10/26 | 2,317 | 2,352 | 2,307 | 2,341 | +41 | +1.8% | 148,700 |
| 2022/10/25 | 2,307 | 2,318 | 2,293 | 2,300 | +7 | +0.3% | 93,800 |
| 2022/10/24 | 2,317 | 2,331 | 2,293 | 2,293 | -8 | -0.3% | 145,500 |
601～
650
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 | 337,500円 | +0.1% | -28.3% | 3.56% | 17.55倍 | 1.27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 | 323,000円 | +3.2% | +3.6% | 5.42% | 18.61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 | 72,500円 | +5.0% | +0.5% | 4.00% | 20.91倍 | 4.87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 | 395,500円 | +3.3% | +8.4% | 2.91% | 20.63倍 | 1.23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 | 187,400円 | +28.0% | +51.5% | 0.00% | 42.52倍 | 15.87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
