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 |
|---|---|---|---|---|---|---|---|
| 2016/01/21 | 3,700 | 3,845 | 3,580 | 3,580 | -85 | -2.3% | 2,322,800 |
| 2016/01/20 | 3,960 | 3,970 | 3,635 | 3,665 | -275 | -7% | 1,964,400 |
| 2016/01/19 | 3,935 | 3,980 | 3,860 | 3,940 | +10 | +0.3% | 811,100 |
| 2016/01/18 | 3,805 | 3,960 | 3,780 | 3,930 | -80 | -2% | 1,136,600 |
| 2016/01/15 | 4,180 | 4,295 | 3,980 | 4,010 | -110 | -2.7% | 1,102,000 |
| 2016/01/14 | 4,100 | 4,120 | 4,005 | 4,120 | -115 | -2.7% | 1,011,400 |
| 2016/01/13 | 4,160 | 4,310 | 4,160 | 4,235 | +145 | +3.5% | 1,061,600 |
| 2016/01/12 | 4,145 | 4,180 | 4,035 | 4,090 | -155 | -3.7% | 1,452,500 |
| 2016/01/08 | 4,105 | 4,345 | 4,050 | 4,245 | +40 | +1% | 1,660,500 |
| 2016/01/07 | 4,275 | 4,320 | 4,165 | 4,205 | -105 | -2.4% | 1,486,500 |
| 2016/01/06 | 4,455 | 4,470 | 4,210 | 4,310 | -110 | -2.5% | 1,443,300 |
| 2016/01/05 | 4,545 | 4,545 | 4,360 | 4,420 | -160 | -3.5% | 1,633,800 |
| 2016/01/04 | 4,560 | 4,700 | 4,540 | 4,580 | +30 | +0.7% | 1,220,000 |
| 2015/12/30 | 4,535 | 4,585 | 4,500 | 4,550 | ±0 | ±0% | 786,700 |
| 2015/12/29 | 4,535 | 4,585 | 4,475 | 4,550 | -20 | -0.4% | 617,400 |
| 2015/12/28 | 4,455 | 4,575 | 4,430 | 4,570 | +165 | +3.7% | 864,700 |
| 2015/12/25 | 4,405 | 4,495 | 4,330 | 4,405 | -70 | -1.6% | 1,178,300 |
| 2015/12/24 | 4,600 | 4,630 | 4,435 | 4,475 | -140 | -3% | 1,226,500 |
| 2015/12/22 | 4,780 | 4,800 | 4,610 | 4,615 | -95 | -2% | 954,500 |
| 2015/12/21 | 4,580 | 4,710 | 4,530 | 4,710 | +75 | +1.6% | 1,368,800 |
| 2015/12/18 | 4,965 | 5,000 | 4,580 | 4,635 | -395 | -7.9% | 3,167,800 |
| 2015/12/17 | 4,980 | 5,070 | 4,925 | 5,030 | +120 | +2.4% | 1,111,500 |
| 2015/12/16 | 4,895 | 4,925 | 4,780 | 4,910 | +165 | +3.5% | 900,800 |
| 2015/12/15 | 4,860 | 4,920 | 4,715 | 4,745 | -60 | -1.2% | 920,200 |
| 2015/12/14 | 4,880 | 4,915 | 4,785 | 4,805 | -145 | -2.9% | 1,505,400 |
| 2015/12/11 | 5,050 | 5,090 | 4,910 | 4,950 | -60 | -1.2% | 967,300 |
| 2015/12/10 | 5,040 | 5,130 | 4,940 | 5,010 | -100 | -2% | 782,100 |
| 2015/12/09 | 5,100 | 5,270 | 5,090 | 5,110 | -40 | -0.8% | 1,042,000 |
| 2015/12/08 | 5,270 | 5,320 | 5,140 | 5,150 | -160 | -3% | 1,389,800 |
| 2015/12/07 | 5,160 | 5,420 | 5,130 | 5,310 | +250 | +4.9% | 2,893,200 |
| 2015/12/04 | 5,120 | 5,170 | 5,060 | 5,060 | -150 | -2.9% | 814,700 |
| 2015/12/03 | 5,190 | 5,270 | 5,150 | 5,210 | +20 | +0.4% | 994,000 |
| 2015/12/02 | 5,000 | 5,230 | 4,980 | 5,190 | +180 | +3.6% | 1,812,200 |
| 2015/12/01 | 5,050 | 5,050 | 4,955 | 5,010 | -30 | -0.6% | 807,500 |
| 2015/11/30 | 5,060 | 5,080 | 4,880 | 5,040 | +20 | +0.4% | 1,230,500 |
| 2015/11/27 | 5,010 | 5,080 | 4,980 | 5,020 | -20 | -0.4% | 854,700 |
| 2015/11/26 | 4,900 | 5,090 | 4,865 | 5,040 | +130 | +2.6% | 2,430,000 |
| 2015/11/25 | 4,895 | 4,935 | 4,760 | 4,910 | +50 | +1% | 2,281,600 |
| 2015/11/24 | 4,585 | 4,870 | 4,580 | 4,860 | +305 | +6.7% | 2,141,800 |
| 2015/11/20 | 4,515 | 4,595 | 4,490 | 4,555 | +25 | +0.6% | 663,600 |
| 2015/11/19 | 4,555 | 4,565 | 4,460 | 4,530 | +25 | +0.6% | 1,138,000 |
| 2015/11/18 | 4,360 | 4,570 | 4,335 | 4,505 | +170 | +3.9% | 1,945,400 |
| 2015/11/17 | 4,300 | 4,350 | 4,280 | 4,335 | +80 | +1.9% | 634,400 |
| 2015/11/16 | 4,270 | 4,295 | 4,230 | 4,255 | -55 | -1.3% | 539,000 |
| 2015/11/13 | 4,260 | 4,325 | 4,225 | 4,310 | +10 | +0.2% | 576,700 |
| 2015/11/12 | 4,315 | 4,375 | 4,285 | 4,300 | -10 | -0.2% | 705,400 |
| 2015/11/11 | 4,250 | 4,335 | 4,245 | 4,310 | +80 | +1.9% | 709,300 |
| 2015/11/10 | 4,260 | 4,310 | 4,170 | 4,230 | -95 | -2.2% | 1,688,800 |
| 2015/11/09 | 4,450 | 4,495 | 4,290 | 4,325 | -360 | -7.7% | 3,935,700 |
| 2015/11/06 | 4,680 | 4,735 | 4,615 | 4,685 | +35 | +0.8% | 1,224,600 |
2301～
2350
件表示中 / 4589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 | 340,000円 | +0.1% | -28.3% | 3.53% | 17.68倍 | 1.28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 |
| メイテックＧＨＤ | 323,700円 | +3.2% | +3.6% | 5.41% | 18.65倍 | 5.12倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| 日本Ｍ＆Ａ | 72,100円 | +5.0% | +0.5% | 4.02% | 20.79倍 | 4.85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 |
| ダスキン | 396,400円 | +3.3% | +8.4% | 2.90% | 20.68倍 | 1.23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 |
| ＨＵグループ | 316,600円 | +3.7% | +26.5% | 3.95% | 32.71倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
