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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/11 | 6,240 | 6,300 | 6,150 | 6,220 | +20 | +0.3% | 522,000 |
| 2017/07/10 | 6,150 | 6,200 | 6,070 | 6,200 | +110 | +1.8% | 484,700 |
| 2017/07/07 | 6,100 | 6,120 | 6,060 | 6,090 | ±0 | ±0% | 586,600 |
| 2017/07/06 | 6,210 | 6,220 | 5,980 | 6,090 | -60 | -1% | 847,100 |
| 2017/07/05 | 5,950 | 6,170 | 5,880 | 6,150 | +120 | +2% | 1,023,600 |
| 2017/07/04 | 6,250 | 6,250 | 6,010 | 6,030 | -180 | -2.9% | 963,900 |
| 2017/07/03 | 6,270 | 6,330 | 6,200 | 6,210 | -40 | -0.6% | 493,300 |
| 2017/06/30 | 6,330 | 6,370 | 6,190 | 6,250 | -180 | -2.8% | 727,100 |
| 2017/06/29 | 6,390 | 6,460 | 6,220 | 6,430 | +110 | +1.7% | 888,600 |
| 2017/06/28 | 6,460 | 6,540 | 6,280 | 6,320 | -150 | -2.3% | 982,600 |
| 2017/06/27 | 6,700 | 6,720 | 6,390 | 6,470 | -310 | -4.6% | 930,800 |
| 2017/06/26 | 6,640 | 6,800 | 6,550 | 6,780 | +180 | +2.7% | 683,600 |
| 2017/06/23 | 7,070 | 7,090 | 6,520 | 6,600 | -560 | -7.8% | 1,590,800 |
| 2017/06/22 | 7,000 | 7,300 | 6,930 | 7,160 | +190 | +2.7% | 883,000 |
| 2017/06/21 | 6,930 | 7,020 | 6,890 | 6,970 | +90 | +1.3% | 459,300 |
| 2017/06/20 | 6,930 | 6,950 | 6,810 | 6,880 | +30 | +0.4% | 456,800 |
| 2017/06/19 | 6,700 | 6,850 | 6,690 | 6,850 | +200 | +3% | 470,700 |
| 2017/06/16 | 6,670 | 6,780 | 6,640 | 6,650 | +20 | +0.3% | 555,200 |
1951～
2000
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
