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 |
|---|---|---|---|---|---|---|---|
| 2015/11/05 | 4,565 | 4,655 | 4,435 | 4,650 | +90 | +2% | 939,300 |
| 2015/11/04 | 4,640 | 4,675 | 4,560 | 4,560 | -70 | -1.5% | 830,900 |
| 2015/11/02 | 4,685 | 4,695 | 4,605 | 4,630 | -10 | -0.2% | 767,700 |
| 2015/10/30 | 4,720 | 4,725 | 4,565 | 4,640 | -40 | -0.9% | 1,241,700 |
| 2015/10/29 | 4,595 | 4,680 | 4,550 | 4,680 | +140 | +3.1% | 1,604,500 |
| 2015/10/28 | 4,510 | 4,580 | 4,505 | 4,540 | +25 | +0.6% | 708,200 |
| 2015/10/27 | 4,545 | 4,640 | 4,505 | 4,515 | +15 | +0.3% | 1,496,000 |
| 2015/10/26 | 4,360 | 4,500 | 4,340 | 4,500 | +175 | +4% | 1,415,700 |
| 2015/10/23 | 4,385 | 4,385 | 4,315 | 4,325 | +10 | +0.2% | 509,000 |
| 2015/10/22 | 4,335 | 4,420 | 4,295 | 4,315 | -5 | -0.1% | 909,600 |
| 2015/10/21 | 4,300 | 4,345 | 4,285 | 4,320 | ±0 | ±0% | 427,600 |
| 2015/10/20 | 4,390 | 4,390 | 4,260 | 4,320 | -70 | -1.6% | 732,800 |
| 2015/10/19 | 4,285 | 4,390 | 4,225 | 4,390 | +65 | +1.5% | 993,300 |
| 2015/10/16 | 4,360 | 4,415 | 4,325 | 4,325 | ±0 | ±0% | 1,020,600 |
| 2015/10/15 | 4,310 | 4,405 | 4,280 | 4,325 | -20 | -0.5% | 777,800 |
| 2015/10/14 | 4,400 | 4,435 | 4,320 | 4,345 | -80 | -1.8% | 844,300 |
| 2015/10/13 | 4,430 | 4,440 | 4,370 | 4,425 | +65 | +1.5% | 759,100 |
| 2015/10/09 | 4,470 | 4,490 | 4,340 | 4,360 | -55 | -1.2% | 981,500 |
| 2015/10/08 | 4,345 | 4,460 | 4,340 | 4,415 | +90 | +2.1% | 1,295,500 |
| 2015/10/07 | 4,295 | 4,380 | 4,255 | 4,325 | +70 | +1.6% | 877,700 |
| 2015/10/06 | 4,470 | 4,510 | 4,245 | 4,255 | -145 | -3.3% | 1,848,600 |
| 2015/10/05 | 4,435 | 4,600 | 4,400 | 4,400 | +30 | +0.7% | 2,602,600 |
| 2015/10/02 | 4,225 | 4,455 | 4,215 | 4,370 | +95 | +2.2% | 1,856,300 |
| 2015/10/01 | 4,140 | 4,340 | 4,115 | 4,275 | +195 | +4.8% | 1,967,700 |
| 2015/09/30 | 4,015 | 4,155 | 3,960 | 4,080 | +130 | +3.3% | 1,371,900 |
| 2015/09/29 | 4,080 | 4,085 | 3,890 | 3,950 | -210 | -5% | 1,406,100 |
| 2015/09/28 | 3,965 | 4,175 | 3,965 | 4,160 | +160 | +4% | 1,359,500 |
| 2015/09/25 | 3,970 | 4,025 | 3,865 | 4,000 | +30 | +0.8% | 1,210,800 |
| 2015/09/24 | 4,085 | 4,105 | 3,970 | 3,970 | -185 | -4.5% | 1,254,600 |
| 2015/09/18 | 4,125 | 4,155 | 4,030 | 4,155 | +10 | +0.2% | 1,129,600 |
| 2015/09/17 | 4,045 | 4,175 | 4,040 | 4,145 | +125 | +3.1% | 1,218,000 |
| 2015/09/16 | 4,095 | 4,130 | 4,005 | 4,020 | -50 | -1.2% | 849,100 |
| 2015/09/15 | 4,060 | 4,105 | 3,985 | 4,070 | +35 | +0.9% | 1,124,000 |
| 2015/09/14 | 4,140 | 4,145 | 3,915 | 4,035 | -70 | -1.7% | 1,677,400 |
| 2015/09/11 | 4,155 | 4,225 | 4,090 | 4,105 | -80 | -1.9% | 1,988,200 |
| 2015/09/10 | 4,000 | 4,260 | 3,995 | 4,185 | +85 | +2.1% | 2,583,500 |
| 2015/09/09 | 4,000 | 4,110 | 3,945 | 4,100 | +270 | +7% | 2,958,000 |
| 2015/09/08 | 3,880 | 3,970 | 3,755 | 3,830 | -60 | -1.5% | 1,902,500 |
| 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 |
2351～
2400
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
