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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 2,795 | 2,809 | 2,777 | 2,779 | -26 | -0.9% | 152,800 |
| 2024/10/22 | 2,820 | 2,825 | 2,793 | 2,805 | -14 | -0.5% | 232,100 |
| 2024/10/21 | 2,818 | 2,826 | 2,799 | 2,819 | +7 | +0.2% | 203,100 |
| 2024/10/18 | 2,826 | 2,838 | 2,798 | 2,812 | -14 | -0.5% | 142,600 |
| 2024/10/17 | 2,791 | 2,831 | 2,785 | 2,826 | +35 | +1.3% | 253,200 |
| 2024/10/16 | 2,792 | 2,835 | 2,791 | 2,791 | -13 | -0.5% | 155,700 |
| 2024/10/15 | 2,799 | 2,819 | 2,793 | 2,804 | +8 | +0.3% | 186,400 |
| 2024/10/11 | 2,801 | 2,807 | 2,792 | 2,796 | +4 | +0.1% | 162,600 |
| 2024/10/10 | 2,811 | 2,825 | 2,781 | 2,792 | -19 | -0.7% | 205,400 |
| 2024/10/09 | 2,825 | 2,829 | 2,802 | 2,811 | +22 | +0.8% | 189,500 |
| 2024/10/08 | 2,800 | 2,815 | 2,764 | 2,789 | -27 | -1% | 183,900 |
| 2024/10/07 | 2,830 | 2,838 | 2,803 | 2,816 | -4 | -0.1% | 175,700 |
| 2024/10/04 | 2,792 | 2,829 | 2,790 | 2,820 | +28 | +1% | 181,900 |
| 2024/10/03 | 2,776 | 2,806 | 2,760 | 2,792 | +60 | +2.2% | 175,600 |
| 2024/10/02 | 2,750 | 2,751 | 2,730 | 2,732 | -28 | -1% | 128,400 |
| 2024/10/01 | 2,741 | 2,763 | 2,736 | 2,760 | ±0 | ±0% | 157,500 |
| 2024/09/30 | 2,737 | 2,775 | 2,725 | 2,760 | -41 | -1.5% | 140,300 |
| 2024/09/27 | 2,800 | 2,816 | 2,785 | 2,801 | -44 | -1.5% | 300,000 |
| 2024/09/26 | 2,833 | 2,848 | 2,811 | 2,845 | +40 | +1.4% | 221,800 |
| 2024/09/25 | 2,841 | 2,841 | 2,787 | 2,805 | -36 | -1.3% | 215,700 |
| 2024/09/24 | 2,879 | 2,880 | 2,824 | 2,841 | -34 | -1.2% | 261,800 |
| 2024/09/20 | 2,893 | 2,902 | 2,860 | 2,875 | -18 | -0.6% | 226,700 |
| 2024/09/19 | 2,915 | 2,921 | 2,893 | 2,893 | +7 | +0.2% | 142,700 |
| 2024/09/18 | 2,888 | 2,912 | 2,865 | 2,886 | +9 | +0.3% | 132,300 |
| 2024/09/17 | 2,880 | 2,900 | 2,854 | 2,877 | +15 | +0.5% | 198,400 |
| 2024/09/13 | 2,927 | 2,949 | 2,855 | 2,862 | -65 | -2.2% | 320,600 |
| 2024/09/12 | 2,860 | 2,934 | 2,860 | 2,927 | +106 | +3.8% | 301,100 |
| 2024/09/11 | 2,862 | 2,862 | 2,801 | 2,821 | -41 | -1.4% | 166,100 |
| 2024/09/10 | 2,836 | 2,865 | 2,834 | 2,862 | +26 | +0.9% | 127,000 |
| 2024/09/09 | 2,810 | 2,836 | 2,787 | 2,836 | -17 | -0.6% | 175,700 |
| 2024/09/06 | 2,871 | 2,892 | 2,829 | 2,853 | ±0 | ±0% | 204,300 |
| 2024/09/05 | 2,809 | 2,866 | 2,804 | 2,853 | +40 | +1.4% | 252,700 |
| 2024/09/04 | 2,788 | 2,823 | 2,788 | 2,813 | -9 | -0.3% | 231,100 |
| 2024/09/03 | 2,772 | 2,828 | 2,772 | 2,822 | +52 | +1.9% | 259,400 |
| 2024/09/02 | 2,788 | 2,795 | 2,754 | 2,770 | +13 | +0.5% | 182,800 |
| 2024/08/30 | 2,747 | 2,770 | 2,731 | 2,757 | +10 | +0.4% | 209,100 |
| 2024/08/29 | 2,750 | 2,771 | 2,725 | 2,747 | -22 | -0.8% | 165,900 |
| 2024/08/28 | 2,761 | 2,776 | 2,750 | 2,769 | -3 | -0.1% | 212,800 |
| 2024/08/27 | 2,750 | 2,775 | 2,735 | 2,772 | +13 | +0.5% | 300,200 |
| 2024/08/26 | 2,745 | 2,764 | 2,742 | 2,759 | +9 | +0.3% | 163,100 |
| 2024/08/23 | 2,780 | 2,784 | 2,734 | 2,750 | -38 | -1.4% | 309,500 |
| 2024/08/22 | 2,781 | 2,793 | 2,773 | 2,788 | +1 | ±0% | 138,900 |
| 2024/08/21 | 2,806 | 2,827 | 2,777 | 2,787 | -32 | -1.1% | 170,600 |
| 2024/08/20 | 2,826 | 2,829 | 2,807 | 2,819 | +19 | +0.7% | 118,900 |
| 2024/08/19 | 2,800 | 2,842 | 2,791 | 2,800 | -17 | -0.6% | 164,100 |
| 2024/08/16 | 2,824 | 2,850 | 2,778 | 2,817 | +19 | +0.7% | 282,200 |
| 2024/08/15 | 2,753 | 2,820 | 2,746 | 2,798 | +45 | +1.6% | 239,000 |
| 2024/08/14 | 2,782 | 2,811 | 2,704 | 2,753 | -29 | -1% | 467,500 |
| 2024/08/13 | 2,783 | 2,804 | 2,760 | 2,782 | +12 | +0.4% | 327,400 |
| 2024/08/09 | 2,826 | 2,835 | 2,770 | 2,770 | -6 | -0.2% | 272,600 |
201～
250
件表示中 / 4630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 | 325,500円 | +0.1% | -28.3% | 3.69% | 16.86倍 | 1.22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 | 74,700円 | +5.0% | +0.5% | 3.88% | 21.55倍 | 5.02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 |
| タイミー | 241,100円 | +28.0% | +51.5% | 0.00% | 55.02倍 | 20.53倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ＨＵグループ | 343,100円 | +3.7% | +26.5% | 3.64% | 35.44倍 | 1.42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 |
| ダスキン | 399,900円 | +3.3% | +8.4% | 2.88% | 20.87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
