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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/03/16 | 4,280 | 4,355 | 4,235 | 4,325 | +85 | +2% | 483,800 |
| 2018/03/15 | 4,240 | 4,315 | 4,175 | 4,240 | -30 | -0.7% | 369,900 |
| 2018/03/14 | 4,240 | 4,295 | 4,230 | 4,270 | -20 | -0.5% | 289,700 |
| 2018/03/13 | 4,190 | 4,290 | 4,180 | 4,290 | +40 | +0.9% | 375,100 |
| 2018/03/12 | 4,280 | 4,290 | 4,215 | 4,250 | -15 | -0.4% | 254,500 |
| 2018/03/09 | 4,370 | 4,370 | 4,205 | 4,265 | +5 | +0.1% | 446,100 |
| 2018/03/08 | 4,220 | 4,260 | 4,200 | 4,260 | +40 | +0.9% | 365,200 |
| 2018/03/07 | 4,195 | 4,300 | 4,160 | 4,220 | ±0 | ±0% | 535,500 |
| 2018/03/06 | 4,155 | 4,245 | 4,150 | 4,220 | +135 | +3.3% | 322,900 |
| 2018/03/05 | 4,140 | 4,155 | 4,035 | 4,085 | -75 | -1.8% | 431,300 |
| 2018/03/02 | 4,140 | 4,175 | 4,125 | 4,160 | -60 | -1.4% | 382,000 |
| 2018/03/01 | 4,280 | 4,300 | 4,200 | 4,220 | -115 | -2.7% | 404,700 |
| 2018/02/28 | 4,380 | 4,380 | 4,290 | 4,335 | -35 | -0.8% | 535,100 |
| 2018/02/27 | 4,360 | 4,410 | 4,335 | 4,370 | +50 | +1.2% | 358,500 |
| 2018/02/26 | 4,275 | 4,330 | 4,275 | 4,320 | +45 | +1.1% | 290,800 |
| 2018/02/23 | 4,205 | 4,280 | 4,190 | 4,275 | +85 | +2% | 366,900 |
| 2018/02/22 | 4,200 | 4,235 | 4,135 | 4,190 | ±0 | ±0% | 454,600 |
1601～
1650
件表示中 / 4451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 | 280,200円 | +0.1% | +11.7% | 3.93% | 15.99倍 | 1.11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 |
| 共立メンテ | 268,700円 | +10.7% | -10.0% | 1.19% | 16.78倍 | 2.25倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| ＧＥＮＤＡ | 272,500円 | +97.5% | +26.5% | 0.00% | 48.58倍 | 6.29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 |
| ダイセキ | 387,000円 | -5.2% | -8.7% | 1.71% | 21.39倍 | 2.29倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| ダスキン | 383,300円 | +6.4% | +36.1% | 2.87% | 21.00倍 | 1.20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
