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 |
|---|---|---|---|---|---|---|---|
| 2015/05/12 | 4,760 | 4,860 | 4,720 | 4,860 | +140 | +3% | 1,991,000 |
| 2015/05/11 | 4,705 | 4,745 | 4,685 | 4,720 | +50 | +1.1% | 717,300 |
| 2015/05/08 | 4,560 | 4,685 | 4,560 | 4,670 | +80 | +1.7% | 1,143,500 |
| 2015/05/07 | 4,540 | 4,630 | 4,535 | 4,590 | -10 | -0.2% | 808,400 |
| 2015/05/01 | 4,655 | 4,695 | 4,570 | 4,600 | -125 | -2.6% | 1,169,200 |
| 2015/04/30 | 4,625 | 4,765 | 4,615 | 4,725 | +100 | +2.2% | 1,672,300 |
| 2015/04/28 | 4,630 | 4,665 | 4,585 | 4,625 | -50 | -1.1% | 728,900 |
| 2015/04/27 | 4,740 | 4,830 | 4,660 | 4,675 | -75 | -1.6% | 1,401,800 |
| 2015/04/24 | 4,735 | 4,800 | 4,690 | 4,750 | +85 | +1.8% | 1,667,100 |
| 2015/04/23 | 4,685 | 4,715 | 4,625 | 4,665 | +5 | +0.1% | 943,000 |
| 2015/04/22 | 4,545 | 4,675 | 4,525 | 4,660 | +105 | +2.3% | 900,200 |
| 2015/04/21 | 4,580 | 4,610 | 4,550 | 4,555 | -15 | -0.3% | 611,100 |
| 2015/04/20 | 4,600 | 4,680 | 4,565 | 4,570 | -80 | -1.7% | 677,000 |
| 2015/04/17 | 4,700 | 4,720 | 4,650 | 4,650 | -65 | -1.4% | 903,600 |
| 2015/04/16 | 4,725 | 4,735 | 4,690 | 4,715 | +10 | +0.2% | 651,800 |
| 2015/04/15 | 4,720 | 4,760 | 4,675 | 4,705 | -15 | -0.3% | 789,200 |
| 2015/04/14 | 4,655 | 4,765 | 4,630 | 4,720 | +65 | +1.4% | 1,287,000 |
| 2015/04/13 | 4,715 | 4,745 | 4,650 | 4,655 | -55 | -1.2% | 738,700 |
| 2015/04/10 | 4,710 | 4,745 | 4,680 | 4,710 | -15 | -0.3% | 649,600 |
| 2015/04/09 | 4,805 | 4,835 | 4,705 | 4,725 | -105 | -2.2% | 1,615,900 |
| 2015/04/08 | 4,765 | 4,865 | 4,735 | 4,830 | +75 | +1.6% | 1,421,000 |
| 2015/04/07 | 4,760 | 4,765 | 4,700 | 4,755 | +20 | +0.4% | 766,100 |
| 2015/04/06 | 4,660 | 4,740 | 4,620 | 4,735 | +70 | +1.5% | 1,020,700 |
| 2015/04/03 | 4,710 | 4,740 | 4,630 | 4,665 | -45 | -1% | 797,100 |
| 2015/04/02 | 4,670 | 4,745 | 4,600 | 4,710 | +45 | +1% | 1,402,000 |
| 2015/04/01 | 4,895 | 4,900 | 4,640 | 4,665 | -195 | -4% | 1,802,000 |
| 2015/03/31 | 4,805 | 4,975 | 4,725 | 4,860 | +85 | +1.8% | 2,442,700 |
| 2015/03/30 | 4,920 | 4,955 | 4,770 | 4,775 | -90 | -1.8% | 1,403,700 |
| 2015/03/27 | 4,765 | 4,975 | 4,750 | 4,865 | +55 | +1.1% | 2,175,600 |
| 2015/03/26 | 4,915 | 5,040 | 4,730 | 4,810 | -95 | -1.9% | 2,511,000 |
| 2015/03/25 | 5,100 | 5,170 | 4,885 | 4,905 | -65 | -1.3% | 3,688,000 |
| 2015/03/24 | 4,770 | 5,040 | 4,750 | 4,970 | +240 | +5.1% | 6,012,300 |
| 2015/03/23 | 4,600 | 4,780 | 4,570 | 4,730 | +170 | +3.7% | 2,677,100 |
| 2015/03/20 | 4,500 | 4,765 | 4,455 | 4,560 | +75 | +1.7% | 4,684,200 |
| 2015/03/19 | 4,420 | 4,485 | 4,395 | 4,485 | +60 | +1.4% | 814,700 |
| 2015/03/18 | 4,475 | 4,500 | 4,415 | 4,425 | -40 | -0.9% | 883,100 |
| 2015/03/17 | 4,450 | 4,475 | 4,425 | 4,465 | +40 | +0.9% | 729,400 |
| 2015/03/16 | 4,480 | 4,490 | 4,415 | 4,425 | -45 | -1% | 734,900 |
| 2015/03/13 | 4,495 | 4,510 | 4,430 | 4,470 | +25 | +0.6% | 982,900 |
| 2015/03/12 | 4,425 | 4,515 | 4,425 | 4,445 | +30 | +0.7% | 1,000,600 |
| 2015/03/11 | 4,395 | 4,460 | 4,385 | 4,415 | -10 | -0.2% | 668,400 |
| 2015/03/10 | 4,425 | 4,480 | 4,380 | 4,425 | +10 | +0.2% | 1,037,400 |
| 2015/03/09 | 4,465 | 4,545 | 4,415 | 4,415 | -70 | -1.6% | 1,428,400 |
| 2015/03/06 | 4,410 | 4,515 | 4,405 | 4,485 | +70 | +1.6% | 1,658,000 |
| 2015/03/05 | 4,400 | 4,520 | 4,380 | 4,415 | -25 | -0.6% | 2,005,500 |
| 2015/03/04 | 4,325 | 4,530 | 4,260 | 4,440 | +105 | +2.4% | 2,389,800 |
| 2015/03/03 | 4,385 | 4,385 | 4,280 | 4,335 | -15 | -0.3% | 831,800 |
| 2015/03/02 | 4,425 | 4,445 | 4,315 | 4,350 | -45 | -1% | 1,108,800 |
| 2015/02/27 | 4,275 | 4,425 | 4,275 | 4,395 | +95 | +2.2% | 1,571,200 |
| 2015/02/26 | 4,370 | 4,395 | 4,285 | 4,300 | -40 | -0.9% | 892,500 |
2301～
2350
件表示中 / 4418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 | 282,000円 | +0.1% | +11.7% | 3.90% | 16.16倍 | 1.12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 | 64,200円 | +10.8% | +2.9% | 4.52% | 18.51倍 | 4.64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 |
| ＤｅＮＡ | 171,300円 | +0.9% | - | 1.17% | 54.50倍 | 0.91倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| ＧＥＮＤＡ | 264,500円 | +97.5% | +26.5% | 0.00% | 47.14倍 | 6.11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 |
| ダスキン | 404,900円 | +5.7% | +79.3% | 3.11% | 19.12倍 | 1.24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
