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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,995 | 3,995 | 3,890 | 3,915 | -70 | -1.8% | 392,800 |
| 2016/11/30 | 3,935 | 3,985 | 3,905 | 3,985 | +40 | +1% | 517,700 |
| 2016/11/29 | 3,960 | 3,985 | 3,935 | 3,945 | -50 | -1.3% | 241,200 |
| 2016/11/28 | 3,915 | 3,995 | 3,910 | 3,995 | +55 | +1.4% | 319,400 |
| 2016/11/25 | 3,950 | 3,970 | 3,925 | 3,940 | -10 | -0.3% | 296,200 |
| 2016/11/24 | 3,920 | 3,990 | 3,900 | 3,950 | +55 | +1.4% | 406,800 |
| 2016/11/22 | 3,860 | 3,900 | 3,820 | 3,895 | +50 | +1.3% | 505,800 |
| 2016/11/21 | 3,880 | 3,885 | 3,840 | 3,845 | -25 | -0.6% | 348,700 |
| 2016/11/18 | 3,860 | 3,875 | 3,820 | 3,870 | +25 | +0.7% | 487,200 |
| 2016/11/17 | 3,760 | 3,845 | 3,725 | 3,845 | +65 | +1.7% | 635,200 |
| 2016/11/16 | 3,635 | 3,795 | 3,620 | 3,780 | +175 | +4.9% | 949,500 |
| 2016/11/15 | 3,535 | 3,615 | 3,530 | 3,605 | +45 | +1.3% | 781,000 |
| 2016/11/14 | 3,515 | 3,580 | 3,510 | 3,560 | ±0 | ±0% | 589,900 |
| 2016/11/11 | 3,590 | 3,610 | 3,515 | 3,560 | +10 | +0.3% | 722,000 |
| 2016/11/10 | 3,550 | 3,650 | 3,450 | 3,550 | +15 | +0.4% | 1,334,400 |
| 2016/11/09 | 3,660 | 3,675 | 3,425 | 3,535 | -100 | -2.8% | 679,100 |
| 2016/11/08 | 3,650 | 3,655 | 3,620 | 3,635 | ±0 | ±0% | 226,800 |
| 2016/11/07 | 3,650 | 3,650 | 3,610 | 3,635 | -15 | -0.4% | 237,400 |
| 2016/11/04 | 3,570 | 3,650 | 3,555 | 3,650 | +40 | +1.1% | 421,600 |
| 2016/11/02 | 3,750 | 3,770 | 3,585 | 3,610 | -190 | -5% | 827,300 |
| 2016/11/01 | 3,885 | 3,885 | 3,790 | 3,800 | -65 | -1.7% | 273,000 |
| 2016/10/31 | 3,755 | 3,865 | 3,745 | 3,865 | +125 | +3.3% | 704,200 |
| 2016/10/28 | 3,750 | 3,765 | 3,720 | 3,740 | -30 | -0.8% | 404,600 |
| 2016/10/27 | 3,740 | 3,770 | 3,720 | 3,770 | +20 | +0.5% | 222,900 |
| 2016/10/26 | 3,780 | 3,800 | 3,735 | 3,750 | -10 | -0.3% | 300,100 |
| 2016/10/25 | 3,730 | 3,775 | 3,715 | 3,760 | +50 | +1.3% | 234,400 |
| 2016/10/24 | 3,760 | 3,820 | 3,690 | 3,710 | -50 | -1.3% | 310,800 |
| 2016/10/21 | 3,780 | 3,825 | 3,745 | 3,760 | +5 | +0.1% | 654,200 |
| 2016/10/20 | 3,700 | 3,780 | 3,700 | 3,755 | +70 | +1.9% | 791,900 |
| 2016/10/19 | 3,665 | 3,700 | 3,630 | 3,685 | +15 | +0.4% | 326,600 |
| 2016/10/18 | 3,680 | 3,685 | 3,630 | 3,670 | -20 | -0.5% | 275,000 |
| 2016/10/17 | 3,660 | 3,690 | 3,635 | 3,690 | +30 | +0.8% | 293,300 |
| 2016/10/14 | 3,600 | 3,665 | 3,595 | 3,660 | +60 | +1.7% | 397,900 |
| 2016/10/13 | 3,665 | 3,680 | 3,580 | 3,600 | -65 | -1.8% | 572,700 |
| 2016/10/12 | 3,640 | 3,685 | 3,640 | 3,665 | -10 | -0.3% | 301,300 |
| 2016/10/11 | 3,640 | 3,715 | 3,635 | 3,675 | +35 | +1% | 522,700 |
| 2016/10/07 | 3,645 | 3,650 | 3,620 | 3,640 | ±0 | ±0% | 261,200 |
| 2016/10/06 | 3,635 | 3,645 | 3,615 | 3,640 | +25 | +0.7% | 311,100 |
| 2016/10/05 | 3,600 | 3,615 | 3,560 | 3,615 | +30 | +0.8% | 344,300 |
| 2016/10/04 | 3,570 | 3,595 | 3,550 | 3,585 | +15 | +0.4% | 268,500 |
| 2016/10/03 | 3,605 | 3,610 | 3,560 | 3,570 | -65 | -1.8% | 298,100 |
| 2016/09/30 | 3,585 | 3,635 | 3,525 | 3,635 | +15 | +0.4% | 634,800 |
| 2016/09/29 | 3,640 | 3,650 | 3,600 | 3,620 | +30 | +0.8% | 456,300 |
| 2016/09/28 | 3,600 | 3,610 | 3,560 | 3,590 | -60 | -1.6% | 473,500 |
| 2016/09/27 | 3,600 | 3,655 | 3,570 | 3,650 | +40 | +1.1% | 377,400 |
| 2016/09/26 | 3,690 | 3,705 | 3,590 | 3,610 | -75 | -2% | 423,700 |
| 2016/09/23 | 3,595 | 3,685 | 3,560 | 3,685 | +105 | +2.9% | 643,300 |
| 2016/09/21 | 3,480 | 3,580 | 3,470 | 3,580 | +100 | +2.9% | 617,800 |
| 2016/09/20 | 3,465 | 3,495 | 3,445 | 3,480 | -5 | -0.1% | 306,400 |
| 2016/09/16 | 3,480 | 3,515 | 3,445 | 3,485 | +60 | +1.8% | 427,900 |
1951～
2000
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
