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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/02/21 | 4,310 | 4,320 | 4,150 | 4,190 | -170 | -3.9% | 790,900 |
| 2018/02/20 | 4,350 | 4,360 | 4,270 | 4,360 | +35 | +0.8% | 268,100 |
| 2018/02/19 | 4,220 | 4,340 | 4,205 | 4,325 | +145 | +3.5% | 364,300 |
| 2018/02/16 | 4,085 | 4,210 | 4,065 | 4,180 | +155 | +3.9% | 812,400 |
| 2018/02/15 | 4,525 | 4,615 | 4,005 | 4,025 | -565 | -12.3% | 1,869,200 |
| 2018/02/14 | 4,575 | 4,595 | 4,470 | 4,590 | +5 | +0.1% | 836,700 |
| 2018/02/13 | 4,490 | 4,625 | 4,490 | 4,585 | +150 | +3.4% | 848,200 |
| 2018/02/09 | 4,335 | 4,435 | 4,325 | 4,435 | -70 | -1.6% | 682,800 |
| 2018/02/08 | 4,505 | 4,570 | 4,455 | 4,505 | -5 | -0.1% | 656,800 |
| 2018/02/07 | 4,670 | 4,720 | 4,485 | 4,510 | -25 | -0.6% | 857,500 |
| 2018/02/06 | 4,635 | 4,650 | 4,365 | 4,535 | -220 | -4.6% | 1,161,900 |
| 2018/02/05 | 4,800 | 4,825 | 4,725 | 4,755 | -115 | -2.4% | 441,100 |
| 2018/02/02 | 4,910 | 4,940 | 4,850 | 4,870 | -95 | -1.9% | 406,700 |
| 2018/02/01 | 4,865 | 4,985 | 4,865 | 4,965 | +150 | +3.1% | 491,700 |
| 2018/01/31 | 4,890 | 4,895 | 4,815 | 4,815 | -90 | -1.8% | 472,100 |
| 2018/01/30 | 4,965 | 4,965 | 4,885 | 4,905 | -55 | -1.1% | 425,100 |
| 2018/01/29 | 4,895 | 4,965 | 4,870 | 4,960 | +75 | +1.5% | 345,000 |
| 2018/01/26 | 4,900 | 4,930 | 4,875 | 4,885 | -5 | -0.1% | 496,300 |
1801～
1850
件表示中 / 4633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 | 328,000円 | +0.1% | -28.3% | 3.66% | 16.99倍 | 1.23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 | 73,600円 | +5.0% | +0.5% | 3.94% | 21.23倍 | 4.95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 | 237,300円 | +28.0% | +51.5% | 0.00% | 54.22倍 | 20.23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 | 348,700円 | +3.7% | +26.5% | 3.58% | 36.02倍 | 1.45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 |
| ＪＡＣＲ | 115,500円 | +18.2% | +22.8% | 3.03% | 23.50倍 | 9.93倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
