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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 4,650 | 4,770 | 4,640 | 4,770 | +140 | +3% | 880,000 |
| 2017/01/19 | 4,640 | 4,665 | 4,585 | 4,630 | -5 | -0.1% | 554,900 |
| 2017/01/18 | 4,485 | 4,635 | 4,455 | 4,635 | +140 | +3.1% | 626,100 |
| 2017/01/17 | 4,540 | 4,570 | 4,475 | 4,495 | -40 | -0.9% | 368,900 |
| 2017/01/16 | 4,600 | 4,665 | 4,505 | 4,535 | -65 | -1.4% | 435,000 |
| 2017/01/13 | 4,425 | 4,600 | 4,420 | 4,600 | +180 | +4.1% | 782,400 |
| 2017/01/12 | 4,465 | 4,495 | 4,415 | 4,420 | -35 | -0.8% | 311,800 |
| 2017/01/11 | 4,435 | 4,500 | 4,430 | 4,455 | +25 | +0.6% | 556,100 |
| 2017/01/10 | 4,425 | 4,465 | 4,385 | 4,430 | +5 | +0.1% | 506,200 |
| 2017/01/06 | 4,390 | 4,435 | 4,380 | 4,425 | -10 | -0.2% | 423,100 |
| 2017/01/05 | 4,400 | 4,460 | 4,385 | 4,435 | +85 | +2% | 582,900 |
| 2017/01/04 | 4,310 | 4,390 | 4,285 | 4,350 | +80 | +1.9% | 586,400 |
| 2016/12/30 | 4,205 | 4,290 | 4,205 | 4,270 | +5 | +0.1% | 255,600 |
| 2016/12/29 | 4,245 | 4,265 | 4,200 | 4,265 | +20 | +0.5% | 272,100 |
| 2016/12/28 | 4,200 | 4,260 | 4,165 | 4,245 | +20 | +0.5% | 245,200 |
| 2016/12/27 | 4,180 | 4,240 | 4,180 | 4,225 | +35 | +0.8% | 257,400 |
| 2016/12/26 | 4,125 | 4,195 | 4,105 | 4,190 | +25 | +0.6% | 231,300 |
| 2016/12/22 | 4,260 | 4,275 | 4,155 | 4,165 | -120 | -2.8% | 482,400 |
| 2016/12/21 | 4,300 | 4,340 | 4,215 | 4,285 | -5 | -0.1% | 486,300 |
| 2016/12/20 | 4,210 | 4,290 | 4,210 | 4,290 | +80 | +1.9% | 456,700 |
| 2016/12/19 | 4,300 | 4,300 | 4,180 | 4,210 | -65 | -1.5% | 451,900 |
| 2016/12/16 | 4,210 | 4,280 | 4,195 | 4,275 | +85 | +2% | 535,200 |
| 2016/12/15 | 4,175 | 4,230 | 4,145 | 4,190 | +5 | +0.1% | 320,700 |
| 2016/12/14 | 4,295 | 4,295 | 4,170 | 4,185 | -80 | -1.9% | 463,300 |
| 2016/12/13 | 4,115 | 4,265 | 4,115 | 4,265 | +105 | +2.5% | 718,900 |
| 2016/12/12 | 4,120 | 4,195 | 4,100 | 4,160 | +120 | +3% | 867,200 |
| 2016/12/09 | 3,980 | 4,150 | 3,980 | 4,040 | +50 | +1.3% | 983,800 |
| 2016/12/08 | 3,850 | 4,050 | 3,845 | 3,990 | +170 | +4.5% | 1,394,900 |
| 2016/12/07 | 3,820 | 3,855 | 3,805 | 3,820 | +5 | +0.1% | 337,400 |
| 2016/12/06 | 3,800 | 3,835 | 3,780 | 3,815 | +35 | +0.9% | 291,700 |
| 2016/12/05 | 3,825 | 3,840 | 3,765 | 3,780 | -60 | -1.6% | 252,000 |
| 2016/12/02 | 3,895 | 3,915 | 3,805 | 3,840 | -75 | -1.9% | 552,200 |
| 2016/12/01 | 3,995 | 3,995 | 3,890 | 3,915 | -70 | -1.8% | 392,800 |
| 2016/11/30 | 3,935 | 3,985 | 3,905 | 3,985 | +40 | +1% | 517,700 |
| 2016/11/29 | 3,960 | 3,985 | 3,935 | 3,945 | -50 | -1.3% | 241,200 |
| 2016/11/28 | 3,915 | 3,995 | 3,910 | 3,995 | +55 | +1.4% | 319,400 |
| 2016/11/25 | 3,950 | 3,970 | 3,925 | 3,940 | -10 | -0.3% | 296,200 |
| 2016/11/24 | 3,920 | 3,990 | 3,900 | 3,950 | +55 | +1.4% | 406,800 |
| 2016/11/22 | 3,860 | 3,900 | 3,820 | 3,895 | +50 | +1.3% | 505,800 |
| 2016/11/21 | 3,880 | 3,885 | 3,840 | 3,845 | -25 | -0.6% | 348,700 |
| 2016/11/18 | 3,860 | 3,875 | 3,820 | 3,870 | +25 | +0.7% | 487,200 |
| 2016/11/17 | 3,760 | 3,845 | 3,725 | 3,845 | +65 | +1.7% | 635,200 |
| 2016/11/16 | 3,635 | 3,795 | 3,620 | 3,780 | +175 | +4.9% | 949,500 |
| 2016/11/15 | 3,535 | 3,615 | 3,530 | 3,605 | +45 | +1.3% | 781,000 |
| 2016/11/14 | 3,515 | 3,580 | 3,510 | 3,560 | ±0 | ±0% | 589,900 |
| 2016/11/11 | 3,590 | 3,610 | 3,515 | 3,560 | +10 | +0.3% | 722,000 |
| 2016/11/10 | 3,550 | 3,650 | 3,450 | 3,550 | +15 | +0.4% | 1,334,400 |
| 2016/11/09 | 3,660 | 3,675 | 3,425 | 3,535 | -100 | -2.8% | 679,100 |
| 2016/11/08 | 3,650 | 3,655 | 3,620 | 3,635 | ±0 | ±0% | 226,800 |
| 2016/11/07 | 3,650 | 3,650 | 3,610 | 3,635 | -15 | -0.4% | 237,400 |
2101～
2150
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
