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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 5,540 | 5,560 | 5,510 | 5,530 | +30 | +0.5% | 223,000 |
| 2017/09/21 | 5,470 | 5,570 | 5,440 | 5,500 | +60 | +1.1% | 432,800 |
| 2017/09/20 | 5,510 | 5,530 | 5,430 | 5,440 | -70 | -1.3% | 369,700 |
| 2017/09/19 | 5,510 | 5,550 | 5,460 | 5,510 | +40 | +0.7% | 404,000 |
| 2017/09/15 | 5,510 | 5,550 | 5,450 | 5,470 | -90 | -1.6% | 415,900 |
| 2017/09/14 | 5,610 | 5,650 | 5,540 | 5,560 | -50 | -0.9% | 302,700 |
| 2017/09/13 | 5,600 | 5,660 | 5,590 | 5,610 | +40 | +0.7% | 259,900 |
| 2017/09/12 | 5,550 | 5,570 | 5,510 | 5,570 | +80 | +1.5% | 227,300 |
| 2017/09/11 | 5,500 | 5,590 | 5,470 | 5,490 | +50 | +0.9% | 391,700 |
| 2017/09/08 | 5,350 | 5,480 | 5,350 | 5,440 | +30 | +0.6% | 775,500 |
| 2017/09/07 | 5,580 | 5,610 | 5,410 | 5,410 | -170 | -3% | 663,200 |
| 2017/09/06 | 5,530 | 5,650 | 5,420 | 5,580 | -40 | -0.7% | 779,100 |
| 2017/09/05 | 5,740 | 5,780 | 5,560 | 5,620 | -110 | -1.9% | 484,000 |
| 2017/09/04 | 5,820 | 5,850 | 5,710 | 5,730 | -110 | -1.9% | 328,300 |
| 2017/09/01 | 5,890 | 5,900 | 5,810 | 5,840 | -20 | -0.3% | 218,600 |
| 2017/08/31 | 5,880 | 5,940 | 5,790 | 5,860 | +10 | +0.2% | 530,800 |
| 2017/08/30 | 5,800 | 5,900 | 5,790 | 5,850 | +90 | +1.6% | 418,800 |
| 2017/08/29 | 5,730 | 5,790 | 5,700 | 5,760 | ±0 | ±0% | 212,600 |
| 2017/08/28 | 5,780 | 5,790 | 5,730 | 5,760 | -30 | -0.5% | 169,800 |
| 2017/08/25 | 5,650 | 5,790 | 5,650 | 5,790 | +150 | +2.7% | 437,200 |
| 2017/08/24 | 5,760 | 5,800 | 5,560 | 5,640 | -170 | -2.9% | 706,400 |
| 2017/08/23 | 5,790 | 5,910 | 5,780 | 5,810 | +40 | +0.7% | 450,200 |
| 2017/08/22 | 5,750 | 5,830 | 5,750 | 5,770 | -10 | -0.2% | 184,900 |
| 2017/08/21 | 5,850 | 5,860 | 5,730 | 5,780 | -10 | -0.2% | 279,600 |
| 2017/08/18 | 5,730 | 5,830 | 5,730 | 5,790 | +10 | +0.2% | 336,800 |
| 2017/08/17 | 5,780 | 5,840 | 5,760 | 5,780 | +20 | +0.3% | 396,100 |
| 2017/08/16 | 5,720 | 5,790 | 5,690 | 5,760 | -20 | -0.3% | 345,000 |
| 2017/08/15 | 5,950 | 5,960 | 5,730 | 5,780 | -100 | -1.7% | 629,600 |
| 2017/08/14 | 5,650 | 5,890 | 5,650 | 5,880 | +170 | +3% | 662,500 |
| 2017/08/10 | 5,650 | 5,830 | 5,650 | 5,710 | +20 | +0.4% | 603,600 |
| 2017/08/09 | 5,870 | 5,870 | 5,640 | 5,690 | -430 | -7% | 1,495,200 |
| 2017/08/08 | 6,090 | 6,200 | 6,040 | 6,120 | +90 | +1.5% | 687,300 |
| 2017/08/07 | 6,000 | 6,040 | 5,920 | 6,030 | +120 | +2% | 485,900 |
| 2017/08/04 | 5,840 | 5,910 | 5,830 | 5,910 | +30 | +0.5% | 294,500 |
| 2017/08/03 | 5,900 | 5,920 | 5,780 | 5,880 | -30 | -0.5% | 644,700 |
| 2017/08/02 | 5,830 | 5,960 | 5,800 | 5,910 | +20 | +0.3% | 490,200 |
| 2017/08/01 | 6,030 | 6,050 | 5,850 | 5,890 | -180 | -3% | 666,000 |
| 2017/07/31 | 6,030 | 6,100 | 5,970 | 6,070 | +40 | +0.7% | 520,600 |
| 2017/07/28 | 6,150 | 6,160 | 6,030 | 6,030 | -100 | -1.6% | 374,200 |
| 2017/07/27 | 6,170 | 6,190 | 6,130 | 6,130 | -70 | -1.1% | 332,300 |
| 2017/07/26 | 6,200 | 6,260 | 6,140 | 6,200 | +40 | +0.6% | 357,200 |
| 2017/07/25 | 6,100 | 6,180 | 6,090 | 6,160 | +60 | +1% | 354,900 |
| 2017/07/24 | 6,260 | 6,280 | 6,090 | 6,100 | -180 | -2.9% | 491,600 |
| 2017/07/21 | 6,320 | 6,570 | 6,270 | 6,280 | +40 | +0.6% | 1,169,800 |
| 2017/07/20 | 6,190 | 6,310 | 6,170 | 6,240 | +90 | +1.5% | 372,200 |
| 2017/07/19 | 6,180 | 6,230 | 6,140 | 6,150 | -20 | -0.3% | 271,000 |
| 2017/07/18 | 6,250 | 6,360 | 6,130 | 6,170 | +20 | +0.3% | 652,100 |
| 2017/07/14 | 6,190 | 6,190 | 6,110 | 6,150 | -20 | -0.3% | 251,000 |
| 2017/07/13 | 6,140 | 6,210 | 6,110 | 6,170 | +30 | +0.5% | 402,900 |
| 2017/07/12 | 6,220 | 6,230 | 6,100 | 6,140 | -80 | -1.3% | 434,600 |
1751～
1800
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
