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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 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 |
| 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 |
2201～
2250
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
