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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 2,992 | 2,992 | 2,947 | 2,949 | -43 | -1.4% | 365,700 |
| 2025/01/07 | 2,998 | 3,040 | 2,983 | 2,992 | +14 | +0.5% | 338,400 |
| 2025/01/06 | 3,025 | 3,040 | 2,976 | 2,978 | -72 | -2.4% | 429,900 |
| 2024/12/30 | 3,075 | 3,080 | 3,020 | 3,050 | -35 | -1.1% | 174,600 |
| 2024/12/27 | 3,080 | 3,120 | 3,060 | 3,085 | +5 | +0.2% | 213,000 |
| 2024/12/26 | 3,075 | 3,105 | 3,060 | 3,080 | +25 | +0.8% | 228,000 |
| 2024/12/25 | 3,070 | 3,110 | 3,005 | 3,055 | -10 | -0.3% | 475,100 |
| 2024/12/24 | 3,095 | 3,095 | 3,050 | 3,065 | -15 | -0.5% | 160,700 |
| 2024/12/23 | 3,100 | 3,135 | 3,030 | 3,080 | -25 | -0.8% | 514,300 |
| 2024/12/20 | 3,180 | 3,180 | 3,060 | 3,105 | -100 | -3.1% | 685,800 |
| 2024/12/19 | 3,130 | 3,245 | 3,130 | 3,205 | +20 | +0.6% | 506,300 |
| 2024/12/18 | 3,380 | 3,390 | 3,175 | 3,185 | -160 | -4.8% | 1,227,200 |
| 2024/12/17 | 3,200 | 3,430 | 3,140 | 3,345 | +185 | +5.9% | 2,691,300 |
| 2024/12/16 | 2,920 | 3,240 | 2,896 | 3,160 | +235 | +8% | 1,504,700 |
| 2024/12/13 | 2,865 | 2,936 | 2,860 | 2,925 | +37 | +1.3% | 279,500 |
| 2024/12/12 | 2,860 | 2,925 | 2,843 | 2,888 | +53 | +1.9% | 486,200 |
| 2024/12/11 | 2,807 | 2,867 | 2,807 | 2,835 | +28 | +1% | 400,000 |
| 2024/12/10 | 2,859 | 2,859 | 2,795 | 2,807 | -41 | -1.4% | 348,400 |
| 2024/12/09 | 2,820 | 2,863 | 2,812 | 2,848 | +15 | +0.5% | 262,600 |
| 2024/12/06 | 2,850 | 2,866 | 2,815 | 2,833 | -18 | -0.6% | 254,200 |
| 2024/12/05 | 2,801 | 2,856 | 2,801 | 2,851 | +35 | +1.2% | 224,300 |
| 2024/12/04 | 2,797 | 2,838 | 2,785 | 2,816 | +13 | +0.5% | 152,100 |
| 2024/12/03 | 2,790 | 2,821 | 2,773 | 2,803 | +10 | +0.4% | 257,800 |
| 2024/12/02 | 2,780 | 2,808 | 2,755 | 2,793 | -16 | -0.6% | 244,800 |
| 2024/11/29 | 2,827 | 2,828 | 2,805 | 2,809 | -18 | -0.6% | 94,400 |
| 2024/11/28 | 2,850 | 2,855 | 2,819 | 2,827 | -25 | -0.9% | 127,200 |
| 2024/11/27 | 2,869 | 2,870 | 2,822 | 2,852 | -18 | -0.6% | 151,800 |
| 2024/11/26 | 2,850 | 2,872 | 2,845 | 2,870 | +20 | +0.7% | 192,300 |
| 2024/11/25 | 2,839 | 2,875 | 2,830 | 2,850 | +48 | +1.7% | 415,800 |
| 2024/11/22 | 2,806 | 2,822 | 2,790 | 2,802 | +1 | ±0% | 135,300 |
| 2024/11/21 | 2,856 | 2,882 | 2,796 | 2,801 | -47 | -1.7% | 279,400 |
| 2024/11/20 | 2,730 | 2,863 | 2,725 | 2,848 | +111 | +4.1% | 431,600 |
| 2024/11/19 | 2,719 | 2,749 | 2,719 | 2,737 | +22 | +0.8% | 242,900 |
| 2024/11/18 | 2,700 | 2,730 | 2,692 | 2,715 | +11 | +0.4% | 189,600 |
| 2024/11/15 | 2,726 | 2,731 | 2,693 | 2,704 | -22 | -0.8% | 236,700 |
| 2024/11/14 | 2,681 | 2,738 | 2,668 | 2,726 | +35 | +1.3% | 205,200 |
| 2024/11/13 | 2,726 | 2,729 | 2,682 | 2,691 | -52 | -1.9% | 286,900 |
| 2024/11/12 | 2,700 | 2,745 | 2,700 | 2,743 | +59 | +2.2% | 217,600 |
| 2024/11/11 | 2,695 | 2,709 | 2,640 | 2,684 | -28 | -1% | 378,900 |
| 2024/11/08 | 2,807 | 2,814 | 2,710 | 2,712 | -82 | -2.9% | 368,700 |
| 2024/11/07 | 2,779 | 2,801 | 2,768 | 2,794 | +11 | +0.4% | 266,000 |
| 2024/11/06 | 2,787 | 2,813 | 2,782 | 2,783 | -4 | -0.1% | 157,800 |
| 2024/11/05 | 2,793 | 2,814 | 2,785 | 2,787 | -6 | -0.2% | 160,100 |
| 2024/11/01 | 2,805 | 2,819 | 2,791 | 2,793 | -30 | -1.1% | 231,600 |
| 2024/10/31 | 2,820 | 2,838 | 2,809 | 2,823 | +4 | +0.1% | 218,200 |
| 2024/10/30 | 2,827 | 2,833 | 2,810 | 2,819 | -1 | ±0% | 830,500 |
| 2024/10/29 | 2,803 | 2,823 | 2,792 | 2,820 | +27 | +1% | 190,000 |
| 2024/10/28 | 2,760 | 2,807 | 2,760 | 2,793 | +17 | +0.6% | 143,800 |
| 2024/10/25 | 2,809 | 2,809 | 2,771 | 2,776 | -6 | -0.2% | 154,700 |
| 2024/10/24 | 2,765 | 2,793 | 2,762 | 2,782 | +3 | +0.1% | 224,800 |
151～
200
件表示中 / 4630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 | 325,500円 | +0.1% | -28.3% | 3.69% | 16.86倍 | 1.22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 | 74,700円 | +5.0% | +0.5% | 3.88% | 21.55倍 | 5.02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 | 241,100円 | +28.0% | +51.5% | 0.00% | 55.02倍 | 20.53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 | 343,100円 | +3.7% | +26.5% | 3.64% | 35.44倍 | 1.42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 |
| ダスキン | 399,900円 | +3.3% | +8.4% | 2.88% | 20.87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
