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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,980 | 4,010 | 3,915 | 3,940 | +5 | +0.1% | 712,300 |
| 2016/04/19 | 3,880 | 3,950 | 3,865 | 3,935 | +145 | +3.8% | 625,300 |
| 2016/04/18 | 3,800 | 3,830 | 3,770 | 3,790 | -110 | -2.8% | 463,400 |
| 2016/04/15 | 3,870 | 3,955 | 3,860 | 3,900 | -40 | -1% | 411,300 |
| 2016/04/14 | 3,920 | 3,970 | 3,910 | 3,940 | +80 | +2.1% | 635,000 |
| 2016/04/13 | 3,830 | 3,900 | 3,815 | 3,860 | +110 | +2.9% | 641,000 |
| 2016/04/12 | 3,755 | 3,805 | 3,730 | 3,750 | -15 | -0.4% | 540,700 |
| 2016/04/11 | 3,710 | 3,770 | 3,675 | 3,765 | +45 | +1.2% | 493,700 |
| 2016/04/08 | 3,600 | 3,760 | 3,580 | 3,720 | +45 | +1.2% | 596,500 |
| 2016/04/07 | 3,680 | 3,785 | 3,600 | 3,675 | -30 | -0.8% | 724,400 |
| 2016/04/06 | 3,580 | 3,705 | 3,560 | 3,705 | +110 | +3.1% | 1,084,400 |
| 2016/04/05 | 3,780 | 3,815 | 3,595 | 3,595 | -255 | -6.6% | 1,413,000 |
| 2016/04/04 | 3,920 | 3,990 | 3,835 | 3,850 | -150 | -3.8% | 844,800 |
| 2016/04/01 | 4,180 | 4,180 | 3,970 | 4,000 | -180 | -4.3% | 962,800 |
| 2016/03/31 | 4,180 | 4,200 | 4,120 | 4,180 | +40 | +1% | 654,600 |
| 2016/03/30 | 4,155 | 4,220 | 4,090 | 4,140 | +20 | +0.5% | 817,800 |
| 2016/03/29 | 4,010 | 4,125 | 3,970 | 4,120 | +40 | +1% | 1,071,100 |
| 2016/03/28 | 4,050 | 4,110 | 4,030 | 4,080 | +50 | +1.2% | 678,800 |
| 2016/03/25 | 4,165 | 4,175 | 4,015 | 4,030 | -160 | -3.8% | 848,500 |
| 2016/03/24 | 4,155 | 4,215 | 4,140 | 4,190 | +45 | +1.1% | 666,300 |
| 2016/03/23 | 4,125 | 4,175 | 4,120 | 4,145 | +10 | +0.2% | 698,500 |
| 2016/03/22 | 4,160 | 4,170 | 4,090 | 4,135 | ±0 | ±0% | 1,046,700 |
| 2016/03/18 | 4,120 | 4,170 | 4,065 | 4,135 | -65 | -1.5% | 1,333,800 |
| 2016/03/17 | 4,300 | 4,335 | 4,120 | 4,200 | -75 | -1.8% | 936,900 |
| 2016/03/16 | 4,220 | 4,325 | 4,215 | 4,275 | +15 | +0.4% | 798,400 |
| 2016/03/15 | 4,300 | 4,335 | 4,250 | 4,260 | -35 | -0.8% | 750,300 |
| 2016/03/14 | 4,255 | 4,295 | 4,210 | 4,295 | +65 | +1.5% | 704,300 |
| 2016/03/11 | 4,200 | 4,240 | 4,135 | 4,230 | -25 | -0.6% | 884,600 |
| 2016/03/10 | 4,200 | 4,280 | 4,180 | 4,255 | +85 | +2% | 901,900 |
| 2016/03/09 | 3,995 | 4,170 | 3,985 | 4,170 | +105 | +2.6% | 1,104,500 |
| 2016/03/08 | 4,145 | 4,165 | 3,980 | 4,065 | -105 | -2.5% | 1,387,400 |
| 2016/03/07 | 4,280 | 4,330 | 4,155 | 4,170 | -40 | -1% | 1,202,300 |
| 2016/03/04 | 4,115 | 4,210 | 4,105 | 4,210 | +120 | +2.9% | 1,283,000 |
| 2016/03/03 | 4,010 | 4,120 | 4,005 | 4,090 | +95 | +2.4% | 1,291,600 |
| 2016/03/02 | 3,945 | 4,040 | 3,935 | 3,995 | +135 | +3.5% | 1,727,000 |
| 2016/03/01 | 3,795 | 3,860 | 3,740 | 3,860 | +75 | +2% | 730,500 |
| 2016/02/29 | 3,810 | 3,875 | 3,760 | 3,785 | +5 | +0.1% | 1,138,800 |
| 2016/02/26 | 3,945 | 3,950 | 3,725 | 3,780 | -150 | -3.8% | 1,789,600 |
| 2016/02/25 | 3,810 | 3,935 | 3,805 | 3,930 | +225 | +6.1% | 2,017,900 |
| 2016/02/24 | 3,565 | 3,770 | 3,555 | 3,705 | +70 | +1.9% | 1,580,700 |
| 2016/02/23 | 3,710 | 3,745 | 3,605 | 3,635 | -40 | -1.1% | 1,326,900 |
| 2016/02/22 | 3,545 | 3,700 | 3,535 | 3,675 | +80 | +2.2% | 1,246,200 |
| 2016/02/19 | 3,470 | 3,620 | 3,435 | 3,595 | +75 | +2.1% | 1,766,300 |
| 2016/02/18 | 3,515 | 3,535 | 3,445 | 3,520 | +160 | +4.8% | 1,147,600 |
| 2016/02/17 | 3,365 | 3,555 | 3,320 | 3,360 | -5 | -0.1% | 1,875,400 |
| 2016/02/16 | 3,215 | 3,455 | 3,215 | 3,365 | +150 | +4.7% | 1,571,800 |
| 2016/02/15 | 3,220 | 3,255 | 3,120 | 3,215 | +200 | +6.6% | 1,599,700 |
| 2016/02/12 | 3,050 | 3,160 | 2,962 | 3,015 | -265 | -8.1% | 3,667,900 |
| 2016/02/10 | 3,570 | 3,580 | 3,205 | 3,280 | -270 | -7.6% | 3,803,400 |
| 2016/02/09 | 3,510 | 3,590 | 3,500 | 3,550 | -135 | -3.7% | 1,964,200 |
2101～
2150
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
