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 |
|---|---|---|---|---|---|---|---|
| 2018/05/31 | 3,475 | 3,480 | 3,410 | 3,410 | -50 | -1.4% | 4,922,400 |
| 2018/05/30 | 3,520 | 3,520 | 3,460 | 3,460 | -105 | -2.9% | 916,300 |
| 2018/05/29 | 3,625 | 3,645 | 3,555 | 3,565 | -65 | -1.8% | 689,300 |
| 2018/05/28 | 3,705 | 3,735 | 3,610 | 3,630 | -75 | -2% | 504,600 |
| 2018/05/25 | 3,650 | 3,785 | 3,645 | 3,705 | +60 | +1.6% | 861,700 |
| 2018/05/24 | 3,665 | 3,700 | 3,555 | 3,645 | -85 | -2.3% | 1,424,000 |
| 2018/05/23 | 3,870 | 3,885 | 3,730 | 3,730 | -135 | -3.5% | 1,156,500 |
| 2018/05/22 | 3,850 | 3,980 | 3,820 | 3,865 | +45 | +1.2% | 781,100 |
| 2018/05/21 | 3,845 | 3,845 | 3,740 | 3,820 | +45 | +1.2% | 769,800 |
| 2018/05/18 | 3,875 | 3,885 | 3,770 | 3,775 | -95 | -2.5% | 799,400 |
| 2018/05/17 | 3,670 | 3,885 | 3,665 | 3,870 | +210 | +5.7% | 1,387,500 |
| 2018/05/16 | 3,670 | 3,755 | 3,650 | 3,660 | +5 | +0.1% | 900,000 |
| 2018/05/15 | 3,680 | 3,760 | 3,630 | 3,655 | -80 | -2.1% | 1,189,500 |
| 2018/05/14 | 3,575 | 3,815 | 3,570 | 3,735 | +160 | +4.5% | 1,267,200 |
| 2018/05/11 | 3,780 | 3,830 | 3,555 | 3,575 | -105 | -2.9% | 1,695,800 |
| 2018/05/10 | 3,790 | 3,790 | 3,640 | 3,680 | -85 | -2.3% | 810,400 |
| 2018/05/09 | 3,720 | 3,790 | 3,695 | 3,765 | +20 | +0.5% | 729,600 |
| 2018/05/08 | 3,670 | 3,790 | 3,665 | 3,745 | +115 | +3.2% | 625,600 |
| 2018/05/07 | 3,685 | 3,690 | 3,615 | 3,630 | -85 | -2.3% | 422,500 |
| 2018/05/02 | 3,695 | 3,775 | 3,680 | 3,715 | +50 | +1.4% | 635,300 |
| 2018/05/01 | 3,600 | 3,695 | 3,580 | 3,665 | +55 | +1.5% | 387,600 |
| 2018/04/27 | 3,685 | 3,715 | 3,605 | 3,610 | -75 | -2% | 430,600 |
| 2018/04/26 | 3,640 | 3,725 | 3,620 | 3,685 | -5 | -0.1% | 513,000 |
| 2018/04/25 | 3,760 | 3,785 | 3,685 | 3,690 | -100 | -2.6% | 538,000 |
| 2018/04/24 | 3,750 | 3,805 | 3,735 | 3,790 | +80 | +2.2% | 392,500 |
| 2018/04/23 | 3,745 | 3,775 | 3,695 | 3,710 | -35 | -0.9% | 343,800 |
| 2018/04/20 | 3,710 | 3,765 | 3,680 | 3,745 | +40 | +1.1% | 514,600 |
| 2018/04/19 | 3,835 | 3,865 | 3,705 | 3,705 | -125 | -3.3% | 576,300 |
| 2018/04/18 | 3,710 | 3,845 | 3,695 | 3,830 | +180 | +4.9% | 501,900 |
| 2018/04/17 | 3,680 | 3,690 | 3,610 | 3,650 | -60 | -1.6% | 642,300 |
| 2018/04/16 | 3,710 | 3,725 | 3,680 | 3,710 | +30 | +0.8% | 245,500 |
| 2018/04/13 | 3,650 | 3,705 | 3,640 | 3,680 | +40 | +1.1% | 485,900 |
| 2018/04/12 | 3,720 | 3,720 | 3,625 | 3,640 | -80 | -2.2% | 371,000 |
| 2018/04/11 | 3,755 | 3,785 | 3,705 | 3,720 | +15 | +0.4% | 479,300 |
| 2018/04/10 | 3,650 | 3,720 | 3,620 | 3,705 | +20 | +0.5% | 476,700 |
| 2018/04/09 | 3,705 | 3,720 | 3,660 | 3,685 | -45 | -1.2% | 476,500 |
| 2018/04/06 | 3,790 | 3,830 | 3,730 | 3,730 | -65 | -1.7% | 504,400 |
| 2018/04/05 | 3,750 | 3,815 | 3,720 | 3,795 | +40 | +1.1% | 523,400 |
| 2018/04/04 | 3,800 | 3,820 | 3,750 | 3,755 | -85 | -2.2% | 611,300 |
| 2018/04/03 | 3,885 | 3,885 | 3,780 | 3,840 | -90 | -2.3% | 569,400 |
| 2018/04/02 | 3,935 | 4,035 | 3,925 | 3,930 | ±0 | ±0% | 352,700 |
| 2018/03/30 | 3,965 | 3,965 | 3,900 | 3,930 | -10 | -0.3% | 289,600 |
| 2018/03/29 | 3,975 | 4,005 | 3,910 | 3,940 | -35 | -0.9% | 310,500 |
| 2018/03/28 | 4,000 | 4,005 | 3,940 | 3,975 | -105 | -2.6% | 382,800 |
| 2018/03/27 | 4,120 | 4,150 | 4,045 | 4,080 | -15 | -0.4% | 426,600 |
| 2018/03/26 | 4,000 | 4,105 | 3,910 | 4,095 | +80 | +2% | 553,600 |
| 2018/03/23 | 3,890 | 4,040 | 3,865 | 4,015 | +30 | +0.8% | 864,900 |
| 2018/03/22 | 4,100 | 4,115 | 3,930 | 3,985 | -155 | -3.7% | 1,010,200 |
| 2018/03/20 | 4,090 | 4,165 | 4,055 | 4,140 | +10 | +0.2% | 347,400 |
| 2018/03/19 | 4,310 | 4,320 | 4,105 | 4,130 | -195 | -4.5% | 504,700 |
1551～
1600
件表示中 / 4418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 | 282,000円 | +0.1% | +11.7% | 3.90% | 16.16倍 | 1.12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 | 64,200円 | +10.8% | +2.9% | 4.52% | 18.51倍 | 4.64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 |
| ＤｅＮＡ | 171,300円 | +0.9% | - | 1.17% | 54.50倍 | 0.91倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| ＧＥＮＤＡ | 264,500円 | +97.5% | +26.5% | 0.00% | 47.14倍 | 6.11倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| ダスキン | 404,900円 | +5.7% | +79.3% | 3.11% | 19.12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
