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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,470 | 3,535 | 3,410 | 3,425 | -55 | -1.6% | 635,700 |
| 2016/09/14 | 3,570 | 3,590 | 3,455 | 3,480 | -125 | -3.5% | 841,900 |
| 2016/09/13 | 3,685 | 3,710 | 3,575 | 3,605 | -105 | -2.8% | 724,300 |
| 2016/09/12 | 3,635 | 3,755 | 3,635 | 3,710 | +5 | +0.1% | 458,500 |
| 2016/09/09 | 3,725 | 3,745 | 3,675 | 3,705 | -10 | -0.3% | 426,400 |
| 2016/09/08 | 3,705 | 3,755 | 3,665 | 3,715 | -80 | -2.1% | 1,154,400 |
| 2016/09/07 | 3,715 | 3,795 | 3,710 | 3,795 | +130 | +3.5% | 790,600 |
| 2016/09/06 | 3,590 | 3,680 | 3,555 | 3,665 | +55 | +1.5% | 391,100 |
| 2016/09/05 | 3,640 | 3,645 | 3,590 | 3,610 | +40 | +1.1% | 278,100 |
| 2016/09/02 | 3,630 | 3,660 | 3,570 | 3,570 | -65 | -1.8% | 329,800 |
| 2016/09/01 | 3,685 | 3,730 | 3,600 | 3,635 | -40 | -1.1% | 607,500 |
| 2016/08/31 | 3,540 | 3,680 | 3,535 | 3,675 | +155 | +4.4% | 709,000 |
| 2016/08/30 | 3,505 | 3,530 | 3,500 | 3,520 | -20 | -0.6% | 201,300 |
| 2016/08/29 | 3,535 | 3,580 | 3,510 | 3,540 | +60 | +1.7% | 307,800 |
| 2016/08/26 | 3,540 | 3,545 | 3,480 | 3,480 | -65 | -1.8% | 364,500 |
| 2016/08/25 | 3,585 | 3,620 | 3,505 | 3,545 | +25 | +0.7% | 632,400 |
| 2016/08/24 | 3,535 | 3,560 | 3,490 | 3,520 | -30 | -0.8% | 577,300 |
| 2016/08/23 | 3,565 | 3,615 | 3,515 | 3,550 | -15 | -0.4% | 635,900 |
| 2016/08/22 | 3,695 | 3,700 | 3,550 | 3,565 | -175 | -4.7% | 758,800 |
| 2016/08/19 | 3,670 | 3,760 | 3,630 | 3,740 | +75 | +2% | 526,200 |
| 2016/08/18 | 3,725 | 3,770 | 3,635 | 3,665 | -95 | -2.5% | 591,200 |
| 2016/08/17 | 3,705 | 3,795 | 3,700 | 3,760 | +120 | +3.3% | 905,000 |
| 2016/08/16 | 3,685 | 3,700 | 3,630 | 3,640 | -40 | -1.1% | 465,200 |
| 2016/08/15 | 3,615 | 3,720 | 3,590 | 3,680 | +25 | +0.7% | 521,000 |
| 2016/08/12 | 3,530 | 3,685 | 3,505 | 3,655 | +215 | +6.3% | 1,405,500 |
| 2016/08/10 | 3,380 | 3,480 | 3,375 | 3,440 | +80 | +2.4% | 1,048,800 |
| 2016/08/09 | 3,400 | 3,405 | 3,305 | 3,360 | -35 | -1% | 958,000 |
| 2016/08/08 | 3,580 | 3,600 | 3,300 | 3,395 | -425 | -11.1% | 2,812,100 |
| 2016/08/05 | 3,815 | 3,845 | 3,780 | 3,820 | +15 | +0.4% | 1,116,600 |
| 2016/08/04 | 3,805 | 3,825 | 3,740 | 3,805 | -10 | -0.3% | 760,000 |
| 2016/08/03 | 3,810 | 3,850 | 3,770 | 3,815 | -20 | -0.5% | 826,000 |
| 2016/08/02 | 3,800 | 3,860 | 3,785 | 3,835 | +35 | +0.9% | 752,300 |
| 2016/08/01 | 3,690 | 3,825 | 3,680 | 3,800 | +110 | +3% | 1,179,500 |
| 2016/07/29 | 3,695 | 3,725 | 3,585 | 3,690 | +5 | +0.1% | 839,100 |
| 2016/07/28 | 3,615 | 3,780 | 3,485 | 3,685 | -10 | -0.3% | 1,994,200 |
| 2016/07/27 | 3,680 | 3,735 | 3,665 | 3,695 | +125 | +3.5% | 1,141,600 |
| 2016/07/26 | 3,575 | 3,625 | 3,540 | 3,570 | -55 | -1.5% | 808,200 |
| 2016/07/25 | 3,580 | 3,730 | 3,555 | 3,625 | +115 | +3.3% | 1,378,300 |
| 2016/07/22 | 3,540 | 3,620 | 3,455 | 3,510 | -70 | -2% | 1,496,200 |
| 2016/07/21 | 3,685 | 3,735 | 3,550 | 3,580 | -75 | -2.1% | 1,147,100 |
| 2016/07/20 | 3,735 | 3,745 | 3,605 | 3,655 | -90 | -2.4% | 1,439,800 |
| 2016/07/19 | 3,445 | 3,760 | 3,430 | 3,745 | +160 | +4.5% | 2,476,800 |
| 2016/07/15 | 3,730 | 3,755 | 3,550 | 3,585 | -135 | -3.6% | 3,210,500 |
| 2016/07/14 | 4,000 | 4,030 | 3,670 | 3,720 | -500 | -11.8% | 4,156,000 |
| 2016/07/13 | 4,390 | 4,420 | 4,140 | 4,220 | -75 | -1.7% | 1,359,200 |
| 2016/07/12 | 4,280 | 4,375 | 4,260 | 4,295 | +15 | +0.4% | 1,293,500 |
| 2016/07/11 | 4,310 | 4,320 | 4,215 | 4,280 | +95 | +2.3% | 734,400 |
| 2016/07/08 | 4,375 | 4,395 | 4,185 | 4,185 | -190 | -4.3% | 1,006,600 |
| 2016/07/07 | 4,400 | 4,480 | 4,360 | 4,375 | -45 | -1% | 741,700 |
| 2016/07/06 | 4,315 | 4,435 | 4,305 | 4,420 | +60 | +1.4% | 1,070,200 |
2001～
2050
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
