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 |
|---|---|---|---|---|---|---|---|
| 2015/02/25 | 4,320 | 4,420 | 4,295 | 4,340 | +50 | +1.2% | 1,127,800 |
| 2015/02/24 | 4,375 | 4,395 | 4,270 | 4,290 | -85 | -1.9% | 1,145,000 |
| 2015/02/23 | 4,385 | 4,445 | 4,315 | 4,375 | -5 | -0.1% | 1,367,800 |
| 2015/02/20 | 4,565 | 4,615 | 4,355 | 4,380 | -100 | -2.2% | 2,919,400 |
| 2015/02/19 | 4,375 | 4,530 | 4,340 | 4,480 | +170 | +3.9% | 3,488,100 |
| 2015/02/18 | 4,155 | 4,350 | 4,130 | 4,310 | +200 | +4.9% | 3,825,000 |
| 2015/02/17 | 4,120 | 4,180 | 4,090 | 4,110 | +40 | +1% | 1,402,500 |
| 2015/02/16 | 4,085 | 4,165 | 4,030 | 4,070 | ±0 | ±0% | 1,552,400 |
| 2015/02/13 | 4,210 | 4,225 | 4,020 | 4,070 | -200 | -4.7% | 3,726,200 |
| 2015/02/12 | 4,300 | 4,350 | 4,225 | 4,270 | -240 | -5.3% | 3,711,200 |
| 2015/02/10 | 4,345 | 4,615 | 4,345 | 4,510 | +170 | +3.9% | 4,956,100 |
| 2015/02/09 | 4,705 | 4,740 | 4,240 | 4,340 | -275 | -6% | 8,335,100 |
| 2015/02/06 | 4,670 | 4,700 | 4,480 | 4,615 | +20 | +0.4% | 3,378,500 |
| 2015/02/05 | 4,720 | 4,750 | 4,535 | 4,595 | -175 | -3.7% | 3,350,000 |
| 2015/02/04 | 4,450 | 4,780 | 4,390 | 4,770 | +420 | +9.7% | 5,630,000 |
| 2015/02/03 | 4,190 | 4,460 | 4,180 | 4,350 | +175 | +4.2% | 3,332,800 |
| 2015/02/02 | 4,205 | 4,270 | 4,130 | 4,175 | -20 | -0.5% | 1,112,700 |
| 2015/01/30 | 4,260 | 4,305 | 4,100 | 4,195 | -55 | -1.3% | 2,095,900 |
| 2015/01/29 | 4,145 | 4,390 | 4,145 | 4,250 | +130 | +3.2% | 3,150,900 |
| 2015/01/28 | 3,985 | 4,145 | 3,980 | 4,120 | +120 | +3% | 1,493,600 |
| 2015/01/27 | 3,915 | 4,075 | 3,910 | 4,000 | +45 | +1.1% | 1,849,800 |
| 2015/01/26 | 4,085 | 4,175 | 3,875 | 3,955 | -165 | -4% | 3,047,400 |
| 2015/01/23 | 4,150 | 4,235 | 4,055 | 4,120 | -50 | -1.2% | 1,664,800 |
| 2015/01/22 | 4,260 | 4,275 | 4,110 | 4,170 | -90 | -2.1% | 1,451,800 |
| 2015/01/21 | 4,250 | 4,345 | 4,220 | 4,260 | ±0 | ±0% | 1,050,300 |
| 2015/01/20 | 4,330 | 4,345 | 4,235 | 4,260 | -120 | -2.7% | 1,600,100 |
| 2015/01/19 | 4,460 | 4,465 | 4,315 | 4,380 | -60 | -1.4% | 1,062,300 |
| 2015/01/16 | 4,520 | 4,630 | 4,385 | 4,440 | -125 | -2.7% | 1,562,600 |
| 2015/01/15 | 4,695 | 4,715 | 4,485 | 4,565 | -155 | -3.3% | 2,318,600 |
| 2015/01/14 | 4,555 | 4,770 | 4,530 | 4,720 | +160 | +3.5% | 3,497,100 |
| 2015/01/13 | 4,300 | 4,570 | 4,285 | 4,560 | +170 | +3.9% | 2,550,800 |
| 2015/01/09 | 4,420 | 4,480 | 4,355 | 4,390 | +5 | +0.1% | 1,549,400 |
| 2015/01/08 | 4,300 | 4,480 | 4,300 | 4,385 | +175 | +4.2% | 3,021,700 |
| 2015/01/07 | 4,450 | 4,485 | 4,165 | 4,210 | -230 | -5.2% | 2,430,600 |
| 2015/01/06 | 4,395 | 4,525 | 4,390 | 4,440 | -35 | -0.8% | 1,735,800 |
| 2015/01/05 | 4,510 | 4,555 | 4,425 | 4,475 | -5 | -0.1% | 1,945,500 |
| 2014/12/30 | 4,470 | 4,575 | 4,360 | 4,480 | ±0 | ±0% | 2,562,600 |
| 2014/12/29 | 4,610 | 4,650 | 4,450 | 4,480 | -200 | -4.3% | 3,074,900 |
| 2014/12/26 | 4,580 | 4,760 | 4,520 | 4,680 | +110 | +2.4% | 3,402,900 |
| 2014/12/25 | 4,525 | 4,685 | 4,400 | 4,570 | +185 | +4.2% | 8,024,600 |
| 2014/12/24 | 4,770 | 4,770 | 4,380 | 4,385 | -460 | -9.5% | 8,062,500 |
| 2014/12/22 | 5,180 | 5,210 | 4,700 | 4,845 | -395 | -7.5% | 7,988,500 |
| 2014/12/19 | 5,190 | 5,460 | 5,100 | 5,240 | +60 | +1.2% | 4,538,800 |
| 2014/12/18 | 5,250 | 5,270 | 5,160 | 5,180 | -20 | -0.4% | 1,519,100 |
| 2014/12/17 | 5,180 | 5,330 | 5,120 | 5,200 | -60 | -1.1% | 2,930,200 |
| 2014/12/16 | 5,440 | 5,520 | 5,250 | 5,260 | -280 | -5.1% | 2,834,300 |
| 2014/12/15 | 5,530 | 5,750 | 5,380 | 5,540 | +280 | +5.3% | 7,964,400 |
| 2014/12/12 | 5,310 | 5,320 | 5,180 | 5,260 | ±0 | ±0% | 1,561,200 |
| 2014/12/11 | 5,160 | 5,360 | 5,160 | 5,260 | +50 | +1% | 2,356,600 |
| 2014/12/10 | 5,140 | 5,270 | 5,120 | 5,210 | +10 | +0.2% | 1,444,500 |
2351～
2400
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
