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 |
|---|---|---|---|---|---|---|---|
| 2016/07/29 | 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 |
| 2016/07/05 | 4,390 | 4,390 | 4,315 | 4,360 | +10 | +0.2% | 446,500 |
| 2016/07/04 | 4,315 | 4,430 | 4,300 | 4,350 | +75 | +1.8% | 703,400 |
| 2016/07/01 | 4,225 | 4,290 | 4,215 | 4,275 | +80 | +1.9% | 489,300 |
| 2016/06/30 | 4,230 | 4,255 | 4,175 | 4,195 | +30 | +0.7% | 489,000 |
| 2016/06/29 | 4,105 | 4,190 | 4,105 | 4,165 | +165 | +4.1% | 738,400 |
| 2016/06/28 | 4,000 | 4,045 | 3,875 | 4,000 | -55 | -1.4% | 861,900 |
| 2016/06/27 | 4,055 | 4,120 | 3,990 | 4,055 | +70 | +1.8% | 531,400 |
| 2016/06/24 | 4,390 | 4,390 | 3,805 | 3,985 | -340 | -7.9% | 1,269,100 |
| 2016/06/23 | 4,275 | 4,380 | 4,240 | 4,325 | +85 | +2% | 830,100 |
| 2016/06/22 | 4,210 | 4,325 | 4,210 | 4,240 | -15 | -0.4% | 646,900 |
| 2016/06/21 | 4,205 | 4,270 | 4,155 | 4,255 | +25 | +0.6% | 501,800 |
| 2016/06/20 | 4,170 | 4,250 | 4,140 | 4,230 | +100 | +2.4% | 515,600 |
| 2016/06/17 | 4,270 | 4,320 | 4,085 | 4,130 | -70 | -1.7% | 857,500 |
| 2016/06/16 | 4,340 | 4,410 | 4,185 | 4,200 | -165 | -3.8% | 1,058,200 |
| 2016/06/15 | 4,120 | 4,385 | 4,120 | 4,365 | +260 | +6.3% | 1,080,200 |
| 2016/06/14 | 4,255 | 4,290 | 4,070 | 4,105 | -205 | -4.8% | 1,189,300 |
| 2016/06/13 | 4,375 | 4,450 | 4,290 | 4,310 | -135 | -3% | 705,700 |
| 2016/06/10 | 4,565 | 4,575 | 4,375 | 4,445 | -120 | -2.6% | 940,700 |
| 2016/06/09 | 4,650 | 4,745 | 4,535 | 4,565 | -70 | -1.5% | 1,370,700 |
| 2016/06/08 | 4,520 | 4,665 | 4,495 | 4,635 | +160 | +3.6% | 1,592,800 |
| 2016/06/07 | 4,445 | 4,510 | 4,440 | 4,475 | +65 | +1.5% | 982,000 |
| 2016/06/06 | 4,310 | 4,430 | 4,310 | 4,410 | +5 | +0.1% | 736,900 |
| 2016/06/03 | 4,325 | 4,445 | 4,325 | 4,405 | +55 | +1.3% | 1,147,200 |
| 2016/06/02 | 4,290 | 4,370 | 4,265 | 4,350 | +80 | +1.9% | 1,193,700 |
| 2016/06/01 | 4,300 | 4,365 | 4,235 | 4,270 | -10 | -0.2% | 915,400 |
| 2016/05/31 | 4,210 | 4,280 | 4,185 | 4,280 | +100 | +2.4% | 924,200 |
| 2016/05/30 | 4,140 | 4,225 | 4,130 | 4,180 | +80 | +2% | 614,400 |
| 2016/05/27 | 4,020 | 4,110 | 4,020 | 4,100 | +80 | +2% | 845,800 |
| 2016/05/26 | 4,105 | 4,120 | 4,020 | 4,020 | -45 | -1.1% | 476,800 |
| 2016/05/25 | 4,150 | 4,180 | 4,050 | 4,065 | -80 | -1.9% | 703,900 |
| 2016/05/24 | 4,040 | 4,160 | 4,010 | 4,145 | +145 | +3.6% | 1,080,300 |
| 2016/05/23 | 4,055 | 4,090 | 3,950 | 4,000 | -20 | -0.5% | 673,600 |
| 2016/05/20 | 4,040 | 4,040 | 3,980 | 4,020 | -40 | -1% | 585,700 |
2001～
2050
件表示中 / 4418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 | 282,000円 | +0.1% | +11.7% | 3.90% | 16.16倍 | 1.12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 | 64,200円 | +10.8% | +2.9% | 4.52% | 18.51倍 | 4.64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 |
| ＤｅＮＡ | 171,300円 | +0.9% | - | 1.17% | 54.50倍 | 0.91倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| ＧＥＮＤＡ | 264,500円 | +97.5% | +26.5% | 0.00% | 47.14倍 | 6.11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 |
| ダスキン | 404,900円 | +5.7% | +79.3% | 3.11% | 19.12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
