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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 6,050 | 6,080 | 5,700 | 5,730 | -380 | -6.2% | 7,970,000 |
| 2014/11/12 | 6,130 | 6,170 | 6,060 | 6,110 | +60 | +1% | 3,349,900 |
| 2014/11/11 | 6,130 | 6,230 | 6,050 | 6,050 | +10 | +0.2% | 5,788,900 |
| 2014/11/10 | 6,200 | 6,360 | 5,990 | 6,040 | -490 | -7.5% | 16,179,200 |
| 2014/11/07 | 6,650 | 6,790 | 6,490 | 6,530 | -260 | -3.8% | 14,288,700 |
| 2014/11/06 | 6,340 | 6,970 | 6,320 | 6,790 | +550 | +8.8% | 26,628,800 |
| 2014/11/05 | 6,100 | 6,250 | 6,030 | 6,240 | +200 | +3.3% | 6,755,400 |
| 2014/11/04 | 6,110 | 6,280 | 5,950 | 6,040 | +110 | +1.9% | 7,754,900 |
| 2014/10/31 | 5,940 | 6,070 | 5,830 | 5,930 | +150 | +2.6% | 8,411,300 |
| 2014/10/30 | 5,830 | 6,030 | 5,640 | 5,780 | -150 | -2.5% | 9,963,900 |
| 2014/10/29 | 6,300 | 6,410 | 5,840 | 5,930 | -470 | -7.3% | 15,263,300 |
| 2014/10/28 | 6,030 | 6,460 | 6,000 | 6,400 | +410 | +6.8% | 15,674,200 |
| 2014/10/27 | 6,010 | 6,150 | 5,850 | 5,990 | +120 | +2% | 8,769,400 |
| 2014/10/24 | 5,980 | 6,080 | 5,870 | 5,870 | -180 | -3% | 8,327,800 |
| 2014/10/23 | 5,680 | 6,060 | 5,640 | 6,050 | +370 | +6.5% | 6,434,800 |
| 2014/10/22 | 5,870 | 5,930 | 5,660 | 5,680 | -40 | -0.7% | 7,227,000 |
| 2014/10/21 | 6,080 | 6,100 | 5,660 | 5,720 | -390 | -6.4% | 8,256,700 |
| 2014/10/20 | 5,970 | 6,180 | 5,830 | 6,110 | +290 | +5% | 11,287,900 |
| 2014/10/17 | 5,550 | 5,820 | 5,520 | 5,820 | +440 | +8.2% | 11,188,000 |
| 2014/10/16 | 5,360 | 5,620 | 5,260 | 5,380 | -100 | -1.8% | 7,645,500 |
| 2014/10/15 | 5,280 | 5,490 | 5,200 | 5,480 | +290 | +5.6% | 5,217,400 |
| 2014/10/14 | 5,280 | 5,350 | 5,180 | 5,190 | -230 | -4.2% | 3,443,400 |
| 2014/10/10 | 5,370 | 5,500 | 5,130 | 5,420 | +20 | +0.4% | 5,356,300 |
| 2014/10/09 | 5,530 | 5,570 | 5,310 | 5,400 | -100 | -1.8% | 3,957,600 |
| 2014/10/08 | 5,220 | 5,520 | 5,180 | 5,500 | +190 | +3.6% | 4,602,800 |
| 2014/10/07 | 5,490 | 5,630 | 5,260 | 5,310 | -150 | -2.7% | 4,841,200 |
| 2014/10/06 | 5,450 | 5,540 | 5,310 | 5,460 | +80 | +1.5% | 3,767,100 |
| 2014/10/03 | 5,290 | 5,390 | 5,120 | 5,380 | +190 | +3.7% | 4,766,000 |
| 2014/10/02 | 5,000 | 5,280 | 5,000 | 5,190 | -40 | -0.8% | 5,970,400 |
| 2014/10/01 | 5,490 | 5,530 | 5,190 | 5,230 | -260 | -4.7% | 5,032,500 |
| 2014/09/30 | 5,590 | 5,770 | 5,430 | 5,490 | -200 | -3.5% | 5,308,900 |
| 2014/09/29 | 5,680 | 5,820 | 5,500 | 5,690 | ±0 | ±0% | 6,908,200 |
| 2014/09/26 | 5,220 | 5,700 | 5,160 | 5,690 | +410 | +7.8% | 8,830,300 |
| 2014/09/25 | 5,420 | 5,470 | 5,130 | 5,280 | -10 | -0.2% | 5,475,300 |
| 2014/09/24 | 5,460 | 5,510 | 5,230 | 5,290 | -370 | -6.5% | 6,344,600 |
| 2014/09/22 | 5,880 | 5,940 | 5,630 | 5,660 | -200 | -3.4% | 5,023,100 |
| 2014/09/19 | 5,990 | 6,100 | 5,690 | 5,860 | ±0 | ±0% | 12,781,700 |
| 2014/09/18 | 5,410 | 6,240 | 5,300 | 5,860 | +460 | +8.5% | 25,447,700 |
| 2014/09/17 | 5,320 | 5,550 | 5,290 | 5,400 | +140 | +2.7% | 8,395,300 |
| 2014/09/16 | 5,080 | 5,520 | 4,940 | 5,260 | +130 | +2.5% | 9,000,600 |
| 2014/09/12 | 5,200 | 5,570 | 5,040 | 5,130 | -170 | -3.2% | 9,741,800 |
| 2014/09/11 | 4,735 | 5,300 | 4,660 | 5,300 | +700 | +15.2% | 13,623,500 |
| 2014/09/10 | 4,960 | 5,010 | 4,525 | 4,600 | -400 | -8% | 9,244,400 |
| 2014/09/09 | 5,060 | 5,190 | 4,985 | 5,000 | -110 | -2.2% | 3,237,800 |
| 2014/09/08 | 5,260 | 5,280 | 5,070 | 5,110 | -140 | -2.7% | 2,956,500 |
| 2014/09/05 | 5,190 | 5,330 | 4,885 | 5,250 | +50 | +1% | 7,094,600 |
| 2014/09/04 | 5,400 | 5,500 | 5,120 | 5,200 | -160 | -3% | 3,310,200 |
| 2014/09/03 | 5,200 | 5,540 | 5,200 | 5,360 | ±0 | ±0% | 4,660,000 |
| 2014/09/02 | 5,680 | 5,710 | 5,280 | 5,360 | -370 | -6.5% | 7,845,000 |
| 2014/09/01 | 5,940 | 5,940 | 5,690 | 5,730 | -110 | -1.9% | 2,165,500 |
2451～
2500
件表示中 / 4451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 | 280,200円 | +0.1% | +11.7% | 3.93% | 15.99倍 | 1.11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 |
| 共立メンテ | 268,700円 | +10.7% | -10.0% | 1.19% | 16.78倍 | 2.25倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| ＧＥＮＤＡ | 272,500円 | +97.5% | +26.5% | 0.00% | 48.58倍 | 6.29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 |
| ダイセキ | 387,000円 | -5.2% | -8.7% | 1.71% | 21.39倍 | 2.29倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| ダスキン | 383,300円 | +6.4% | +36.1% | 2.87% | 21.00倍 | 1.20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
