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 |
|---|---|---|---|---|---|---|---|
| 2017/11/17 | 5,820 | 5,840 | 5,610 | 5,650 | -140 | -2.4% | 546,800 |
| 2017/11/16 | 5,750 | 5,870 | 5,720 | 5,790 | ±0 | ±0% | 388,500 |
| 2017/11/15 | 5,940 | 5,950 | 5,750 | 5,790 | -210 | -3.5% | 607,700 |
| 2017/11/14 | 6,070 | 6,120 | 6,000 | 6,000 | -80 | -1.3% | 348,100 |
| 2017/11/13 | 6,180 | 6,180 | 6,060 | 6,080 | -40 | -0.7% | 421,500 |
| 2017/11/10 | 6,000 | 6,220 | 5,980 | 6,120 | -40 | -0.6% | 653,700 |
| 2017/11/09 | 6,060 | 6,500 | 5,980 | 6,160 | +320 | +5.5% | 2,265,900 |
| 2017/11/08 | 5,770 | 5,930 | 5,720 | 5,840 | +70 | +1.2% | 670,400 |
| 2017/11/07 | 5,760 | 5,780 | 5,700 | 5,770 | +30 | +0.5% | 452,200 |
| 2017/11/06 | 5,660 | 5,770 | 5,610 | 5,740 | +80 | +1.4% | 485,600 |
| 2017/11/02 | 5,720 | 5,740 | 5,600 | 5,660 | -10 | -0.2% | 323,600 |
| 2017/11/01 | 5,540 | 5,690 | 5,540 | 5,670 | +150 | +2.7% | 409,000 |
| 2017/10/31 | 5,550 | 5,570 | 5,470 | 5,520 | -30 | -0.5% | 249,800 |
| 2017/10/30 | 5,630 | 5,650 | 5,520 | 5,550 | -60 | -1.1% | 255,600 |
| 2017/10/27 | 5,670 | 5,670 | 5,600 | 5,610 | -20 | -0.4% | 210,900 |
| 2017/10/26 | 5,710 | 5,710 | 5,590 | 5,630 | -90 | -1.6% | 386,400 |
| 2017/10/25 | 5,670 | 5,800 | 5,660 | 5,720 | +100 | +1.8% | 563,000 |
| 2017/10/24 | 5,610 | 5,640 | 5,570 | 5,620 | -30 | -0.5% | 244,300 |
| 2017/10/23 | 5,550 | 5,660 | 5,510 | 5,650 | +150 | +2.7% | 444,100 |
| 2017/10/20 | 5,530 | 5,570 | 5,460 | 5,500 | -50 | -0.9% | 309,100 |
| 2017/10/19 | 5,480 | 5,550 | 5,480 | 5,550 | +50 | +0.9% | 219,100 |
| 2017/10/18 | 5,530 | 5,560 | 5,470 | 5,500 | +20 | +0.4% | 260,800 |
| 2017/10/17 | 5,460 | 5,520 | 5,460 | 5,480 | +20 | +0.4% | 185,000 |
| 2017/10/16 | 5,490 | 5,510 | 5,380 | 5,460 | -80 | -1.4% | 518,000 |
| 2017/10/13 | 5,740 | 5,750 | 5,530 | 5,540 | -170 | -3% | 420,700 |
| 2017/10/12 | 5,640 | 5,740 | 5,630 | 5,710 | +120 | +2.1% | 419,900 |
| 2017/10/11 | 5,600 | 5,720 | 5,570 | 5,590 | -10 | -0.2% | 614,200 |
| 2017/10/10 | 5,410 | 5,600 | 5,360 | 5,600 | +260 | +4.9% | 652,500 |
| 2017/10/06 | 5,350 | 5,380 | 5,320 | 5,340 | -10 | -0.2% | 179,100 |
| 2017/10/05 | 5,350 | 5,390 | 5,320 | 5,350 | ±0 | ±0% | 221,900 |
| 2017/10/04 | 5,430 | 5,430 | 5,330 | 5,350 | -30 | -0.6% | 254,900 |
| 2017/10/03 | 5,370 | 5,440 | 5,330 | 5,380 | +30 | +0.6% | 314,900 |
| 2017/10/02 | 5,440 | 5,450 | 5,300 | 5,350 | -80 | -1.5% | 359,200 |
| 2017/09/29 | 5,480 | 5,480 | 5,410 | 5,430 | -40 | -0.7% | 214,500 |
| 2017/09/28 | 5,470 | 5,470 | 5,360 | 5,470 | +10 | +0.2% | 401,700 |
| 2017/09/27 | 5,400 | 5,470 | 5,330 | 5,460 | +60 | +1.1% | 395,300 |
| 2017/09/26 | 5,510 | 5,530 | 5,400 | 5,400 | -130 | -2.4% | 467,000 |
| 2017/09/25 | 5,550 | 5,620 | 5,510 | 5,530 | ±0 | ±0% | 213,900 |
| 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 |
1851～
1900
件表示中 / 4589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 | - | +0.1% | -28.3% | - | - | - |
|
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 |
| メイテックＧＨＤ | - | +3.2% | +3.6% | - | - | - |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| 日本Ｍ＆Ａ | - | +5.0% | +0.5% | - | - | - |
|
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 |
| ダスキン | - | +3.3% | +8.4% | - | - | - |
|
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 |
| ＨＵグループ | - | +3.7% | +26.5% | - | - | - |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
