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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 3,380 | 3,400 | 3,355 | 3,400 | -10 | -0.3% | 211,000 |
| 2025/03/24 | 3,415 | 3,435 | 3,385 | 3,410 | +5 | +0.1% | 215,200 |
| 2025/03/21 | 3,400 | 3,455 | 3,375 | 3,405 | -15 | -0.4% | 612,000 |
| 2025/03/19 | 3,395 | 3,485 | 3,395 | 3,420 | +5 | +0.1% | 245,300 |
| 2025/03/18 | 3,375 | 3,465 | 3,340 | 3,415 | +85 | +2.6% | 322,100 |
| 2025/03/17 | 3,375 | 3,385 | 3,290 | 3,330 | -10 | -0.3% | 300,400 |
| 2025/03/14 | 3,375 | 3,375 | 3,310 | 3,340 | -85 | -2.5% | 263,200 |
| 2025/03/13 | 3,420 | 3,455 | 3,415 | 3,425 | +5 | +0.1% | 270,300 |
| 2025/03/12 | 3,365 | 3,450 | 3,355 | 3,420 | +30 | +0.9% | 255,400 |
| 2025/03/11 | 3,380 | 3,390 | 3,300 | 3,390 | -60 | -1.7% | 261,600 |
| 2025/03/10 | 3,485 | 3,485 | 3,435 | 3,450 | -50 | -1.4% | 143,700 |
| 2025/03/07 | 3,530 | 3,560 | 3,480 | 3,500 | -75 | -2.1% | 219,200 |
| 2025/03/06 | 3,585 | 3,600 | 3,550 | 3,575 | -30 | -0.8% | 193,600 |
| 2025/03/05 | 3,660 | 3,675 | 3,600 | 3,605 | -40 | -1.1% | 194,200 |
| 2025/03/04 | 3,605 | 3,665 | 3,590 | 3,645 | +40 | +1.1% | 409,000 |
| 2025/03/03 | 3,550 | 3,640 | 3,540 | 3,605 | +100 | +2.9% | 344,800 |
| 2025/02/28 | 3,515 | 3,550 | 3,505 | 3,505 | -35 | -1% | 310,000 |
| 2025/02/27 | 3,540 | 3,600 | 3,470 | 3,540 | +15 | +0.4% | 297,100 |
| 2025/02/26 | 3,595 | 3,610 | 3,490 | 3,525 | -85 | -2.4% | 318,800 |
| 2025/02/25 | 3,625 | 3,635 | 3,590 | 3,610 | -35 | -1% | 248,800 |
| 2025/02/21 | 3,550 | 3,650 | 3,540 | 3,645 | +105 | +3% | 366,000 |
| 2025/02/20 | 3,615 | 3,630 | 3,520 | 3,540 | -135 | -3.7% | 367,900 |
| 2025/02/19 | 3,725 | 3,750 | 3,640 | 3,675 | -20 | -0.5% | 275,400 |
| 2025/02/18 | 3,655 | 3,710 | 3,630 | 3,695 | +40 | +1.1% | 279,200 |
| 2025/02/17 | 3,795 | 3,810 | 3,650 | 3,655 | -140 | -3.7% | 583,000 |
| 2025/02/14 | 3,880 | 3,945 | 3,780 | 3,795 | +175 | +4.8% | 812,200 |
| 2025/02/13 | 3,635 | 3,670 | 3,550 | 3,620 | +25 | +0.7% | 616,800 |
| 2025/02/12 | 3,415 | 3,610 | 3,400 | 3,595 | +250 | +7.5% | 884,500 |
| 2025/02/10 | 3,285 | 3,360 | 3,280 | 3,345 | +85 | +2.6% | 322,600 |
| 2025/02/07 | 3,295 | 3,325 | 3,260 | 3,260 | -30 | -0.9% | 244,500 |
| 2025/02/06 | 3,265 | 3,300 | 3,260 | 3,290 | +25 | +0.8% | 230,500 |
| 2025/02/05 | 3,235 | 3,270 | 3,220 | 3,265 | +35 | +1.1% | 198,700 |
| 2025/02/04 | 3,250 | 3,280 | 3,230 | 3,230 | +25 | +0.8% | 266,500 |
| 2025/02/03 | 3,200 | 3,225 | 3,190 | 3,205 | -20 | -0.6% | 300,100 |
| 2025/01/31 | 3,235 | 3,270 | 3,225 | 3,225 | -10 | -0.3% | 318,300 |
| 2025/01/30 | 3,205 | 3,250 | 3,175 | 3,235 | +40 | +1.3% | 265,100 |
| 2025/01/29 | 3,185 | 3,210 | 3,150 | 3,195 | +5 | +0.2% | 196,000 |
| 2025/01/28 | 3,150 | 3,190 | 3,125 | 3,190 | +35 | +1.1% | 182,600 |
| 2025/01/27 | 3,125 | 3,170 | 3,100 | 3,155 | +45 | +1.4% | 285,100 |
| 2025/01/24 | 3,090 | 3,145 | 3,055 | 3,110 | +35 | +1.1% | 344,200 |
| 2025/01/23 | 2,988 | 3,105 | 2,983 | 3,075 | +137 | +4.7% | 541,800 |
| 2025/01/22 | 2,887 | 2,968 | 2,885 | 2,938 | +47 | +1.6% | 449,100 |
| 2025/01/21 | 2,905 | 2,922 | 2,876 | 2,891 | +1 | ±0% | 197,100 |
| 2025/01/20 | 2,917 | 2,917 | 2,880 | 2,890 | -16 | -0.6% | 147,300 |
| 2025/01/17 | 2,938 | 2,947 | 2,868 | 2,906 | -29 | -1% | 350,100 |
| 2025/01/16 | 2,936 | 2,965 | 2,912 | 2,935 | +23 | +0.8% | 347,600 |
| 2025/01/15 | 2,950 | 2,967 | 2,881 | 2,912 | +60 | +2.1% | 504,800 |
| 2025/01/14 | 2,900 | 2,923 | 2,830 | 2,852 | -64 | -2.2% | 480,300 |
| 2025/01/10 | 2,935 | 2,954 | 2,914 | 2,916 | -19 | -0.6% | 238,300 |
| 2025/01/09 | 2,946 | 2,954 | 2,905 | 2,935 | -14 | -0.5% | 310,900 |
101～
150
件表示中 / 4630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 | 325,500円 | +0.1% | -28.3% | 3.69% | 16.86倍 | 1.22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 |
| 日本Ｍ＆Ａ | 74,700円 | +5.0% | +0.5% | 3.88% | 21.55倍 | 5.02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 |
| タイミー | 241,100円 | +28.0% | +51.5% | 0.00% | 55.02倍 | 20.53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 |
| ＨＵグループ | 343,100円 | +3.7% | +26.5% | 3.64% | 35.44倍 | 1.42倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| ダスキン | 399,900円 | +3.3% | +8.4% | 2.88% | 20.87倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
