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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 3,700 | 3,970 | 3,630 | 3,890 | +150 | +4% | 3,530,000 |
| 2015/09/04 | 3,950 | 3,950 | 3,615 | 3,740 | -165 | -4.2% | 3,477,500 |
| 2015/09/03 | 4,050 | 4,070 | 3,890 | 3,905 | -75 | -1.9% | 2,368,500 |
| 2015/09/02 | 3,810 | 4,090 | 3,810 | 3,980 | +35 | +0.9% | 3,013,700 |
| 2015/09/01 | 4,130 | 4,135 | 3,915 | 3,945 | -225 | -5.4% | 2,851,600 |
| 2015/08/31 | 4,190 | 4,195 | 4,015 | 4,170 | -160 | -3.7% | 4,117,800 |
| 2015/08/28 | 4,350 | 4,390 | 4,275 | 4,330 | +55 | +1.3% | 2,312,200 |
| 2015/08/27 | 4,450 | 4,475 | 4,240 | 4,275 | -105 | -2.4% | 3,592,100 |
| 2015/08/26 | 4,130 | 4,390 | 4,080 | 4,380 | +360 | +9% | 4,171,000 |
| 2015/08/25 | 3,870 | 4,345 | 3,750 | 4,020 | +10 | +0.2% | 6,469,500 |
| 2015/08/24 | 4,230 | 4,410 | 3,960 | 4,010 | -360 | -8.2% | 4,850,300 |
| 2015/08/21 | 4,380 | 4,480 | 4,290 | 4,370 | -190 | -4.2% | 3,595,300 |
| 2015/08/20 | 4,605 | 4,670 | 4,555 | 4,560 | -130 | -2.8% | 1,997,800 |
| 2015/08/19 | 4,795 | 4,810 | 4,610 | 4,690 | -95 | -2% | 2,420,300 |
| 2015/08/18 | 4,715 | 4,890 | 4,715 | 4,785 | +70 | +1.5% | 3,463,100 |
| 2015/08/17 | 5,030 | 5,040 | 4,700 | 4,715 | -415 | -8.1% | 5,672,400 |
| 2015/08/14 | 5,380 | 5,440 | 5,110 | 5,130 | -110 | -2.1% | 4,600,300 |
| 2015/08/13 | 5,140 | 5,270 | 5,130 | 5,240 | +40 | +0.8% | 1,534,400 |
| 2015/08/12 | 5,240 | 5,250 | 5,130 | 5,200 | -80 | -1.5% | 1,247,600 |
| 2015/08/11 | 5,240 | 5,330 | 5,200 | 5,280 | +40 | +0.8% | 1,019,900 |
| 2015/08/10 | 5,270 | 5,370 | 5,200 | 5,240 | +30 | +0.6% | 1,502,300 |
| 2015/08/07 | 5,200 | 5,250 | 5,150 | 5,210 | +30 | +0.6% | 710,000 |
| 2015/08/06 | 5,240 | 5,250 | 5,180 | 5,180 | -50 | -1% | 553,600 |
| 2015/08/05 | 5,210 | 5,320 | 5,210 | 5,230 | +40 | +0.8% | 1,085,800 |
| 2015/08/04 | 5,180 | 5,230 | 5,130 | 5,190 | -10 | -0.2% | 1,111,100 |
| 2015/08/03 | 5,300 | 5,340 | 5,180 | 5,200 | -170 | -3.2% | 1,558,500 |
| 2015/07/31 | 5,190 | 5,370 | 5,150 | 5,370 | +180 | +3.5% | 1,863,000 |
| 2015/07/30 | 5,250 | 5,260 | 5,120 | 5,190 | -50 | -1% | 1,430,300 |
| 2015/07/29 | 5,320 | 5,330 | 5,220 | 5,240 | -20 | -0.4% | 889,900 |
| 2015/07/28 | 5,160 | 5,320 | 5,120 | 5,260 | ±0 | ±0% | 2,340,800 |
| 2015/07/27 | 5,360 | 5,520 | 5,230 | 5,260 | -100 | -1.9% | 2,297,900 |
| 2015/07/24 | 5,370 | 5,480 | 5,320 | 5,360 | -190 | -3.4% | 4,686,000 |
| 2015/07/23 | 5,800 | 5,810 | 5,520 | 5,550 | -310 | -5.3% | 3,428,000 |
| 2015/07/22 | 5,830 | 5,940 | 5,750 | 5,860 | +50 | +0.9% | 1,316,600 |
| 2015/07/21 | 6,130 | 6,150 | 5,810 | 5,810 | -250 | -4.1% | 2,007,700 |
| 2015/07/17 | 5,970 | 6,060 | 5,900 | 6,060 | +110 | +1.8% | 2,118,000 |
| 2015/07/16 | 5,750 | 5,950 | 5,740 | 5,950 | +190 | +3.3% | 1,096,500 |
| 2015/07/15 | 5,910 | 5,920 | 5,730 | 5,760 | -130 | -2.2% | 896,100 |
| 2015/07/14 | 5,950 | 5,960 | 5,830 | 5,890 | +80 | +1.4% | 1,342,500 |
| 2015/07/13 | 5,750 | 5,880 | 5,670 | 5,810 | +160 | +2.8% | 1,682,000 |
| 2015/07/10 | 5,660 | 5,820 | 5,600 | 5,650 | +30 | +0.5% | 1,998,400 |
| 2015/07/09 | 5,420 | 5,710 | 5,170 | 5,620 | -100 | -1.7% | 4,022,500 |
| 2015/07/08 | 5,960 | 6,030 | 5,320 | 5,720 | -530 | -8.5% | 6,217,700 |
| 2015/07/07 | 6,270 | 6,320 | 6,180 | 6,250 | +70 | +1.1% | 921,200 |
| 2015/07/06 | 6,240 | 6,380 | 6,090 | 6,180 | -110 | -1.7% | 1,545,400 |
| 2015/07/03 | 6,420 | 6,430 | 6,220 | 6,290 | -70 | -1.1% | 1,253,700 |
| 2015/07/02 | 6,540 | 6,580 | 6,310 | 6,360 | -30 | -0.5% | 2,784,600 |
| 2015/07/01 | 6,140 | 6,430 | 6,060 | 6,390 | +310 | +5.1% | 2,611,900 |
| 2015/06/30 | 6,080 | 6,130 | 5,980 | 6,080 | +50 | +0.8% | 1,241,500 |
| 2015/06/29 | 5,900 | 6,190 | 5,870 | 6,030 | -70 | -1.1% | 2,266,800 |
2251～
2300
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
