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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/05/19 | 4,035 | 4,095 | 4,005 | 4,060 | +95 | +2.4% | 911,400 |
| 2016/05/18 | 4,025 | 4,060 | 3,915 | 3,965 | -85 | -2.1% | 1,360,500 |
| 2016/05/17 | 4,000 | 4,090 | 3,990 | 4,050 | +30 | +0.7% | 858,700 |
| 2016/05/16 | 4,140 | 4,210 | 3,985 | 4,020 | -180 | -4.3% | 1,005,500 |
| 2016/05/13 | 4,200 | 4,240 | 4,135 | 4,200 | -35 | -0.8% | 1,180,000 |
| 2016/05/12 | 4,320 | 4,395 | 4,170 | 4,235 | -5 | -0.1% | 2,526,800 |
| 2016/05/11 | 3,950 | 4,300 | 3,905 | 4,240 | +450 | +11.9% | 5,926,000 |
| 2016/05/10 | 3,790 | 3,840 | 3,750 | 3,790 | -5 | -0.1% | 1,047,200 |
| 2016/05/09 | 3,760 | 3,830 | 3,755 | 3,795 | ±0 | ±0% | 770,600 |
| 2016/05/06 | 3,765 | 3,815 | 3,720 | 3,795 | +55 | +1.5% | 509,600 |
| 2016/05/02 | 3,695 | 3,765 | 3,680 | 3,740 | -40 | -1.1% | 494,400 |
| 2016/04/28 | 3,905 | 3,915 | 3,735 | 3,780 | -95 | -2.5% | 622,400 |
| 2016/04/27 | 3,845 | 3,915 | 3,810 | 3,875 | +55 | +1.4% | 500,400 |
| 2016/04/26 | 3,940 | 3,945 | 3,765 | 3,820 | -155 | -3.9% | 727,300 |
| 2016/04/25 | 4,050 | 4,065 | 3,930 | 3,975 | -40 | -1% | 441,200 |
| 2016/04/22 | 3,990 | 4,030 | 3,950 | 4,015 | +15 | +0.4% | 494,200 |
| 2016/04/21 | 3,995 | 4,025 | 3,970 | 4,000 | +60 | +1.5% | 630,800 |
2051～
2100
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
