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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 5,720 | 5,900 | 5,550 | 5,840 | +40 | +0.7% | 5,301,000 |
| 2014/08/28 | 6,150 | 6,260 | 5,680 | 5,800 | -410 | -6.6% | 6,483,500 |
| 2014/08/27 | 6,300 | 6,380 | 6,070 | 6,210 | +10 | +0.2% | 9,923,100 |
| 2014/08/26 | 5,970 | 6,200 | 5,960 | 6,200 | +170 | +2.8% | 6,482,700 |
| 2014/08/25 | 5,780 | 6,060 | 5,690 | 6,030 | +290 | +5.1% | 5,804,500 |
| 2014/08/22 | 5,670 | 5,880 | 5,630 | 5,740 | +100 | +1.8% | 4,532,800 |
| 2014/08/21 | 5,640 | 5,790 | 5,560 | 5,640 | -30 | -0.5% | 3,351,100 |
| 2014/08/20 | 5,780 | 5,810 | 5,580 | 5,670 | -170 | -2.9% | 3,714,500 |
| 2014/08/19 | 5,700 | 5,840 | 5,360 | 5,840 | +280 | +5% | 7,296,100 |
| 2014/08/18 | 6,100 | 6,180 | 5,530 | 5,560 | -300 | -5.1% | 8,037,400 |
| 2014/08/15 | 5,680 | 6,030 | 5,500 | 5,860 | -20 | -0.3% | 9,469,200 |
| 2014/08/14 | 6,170 | 6,330 | 5,390 | 5,880 | -390 | -6.2% | 13,877,600 |
| 2014/08/13 | 6,500 | 6,590 | 5,970 | 6,270 | +160 | +2.6% | 18,220,900 |
| 2014/08/12 | 6,110 | 6,110 | 6,110 | 6,110 | +1,000 | +19.6% | 515,000 |
| 2014/08/11 | 5,110 | 5,110 | 5,110 | 5,110 | +705 | +16% | 175,400 |
| 2014/08/08 | 4,565 | 4,995 | 4,060 | 4,405 | -230 | -5% | 22,933,000 |
| 2014/08/07 | 5,050 | 5,090 | 4,420 | 4,635 | -495 | -9.6% | 14,637,800 |
| 2014/08/06 | 5,160 | 5,430 | 4,575 | 5,130 | -120 | -2.3% | 22,603,200 |
| 2014/08/05 | 6,090 | 6,170 | 5,250 | 5,250 | -1,000 | -16% | 10,059,500 |
| 2014/08/04 | 6,400 | 6,660 | 6,180 | 6,250 | -50 | -0.8% | 15,682,300 |
| 2014/08/01 | 5,820 | 6,620 | 5,750 | 6,300 | +310 | +5.2% | 28,970,800 |
| 2014/07/31 | 5,240 | 6,020 | 5,160 | 5,990 | +970 | +19.3% | 19,726,300 |
| 2014/07/30 | 5,360 | 5,480 | 4,920 | 5,020 | -170 | -3.3% | 13,987,000 |
| 2014/07/29 | 4,640 | 5,260 | 4,540 | 5,190 | +580 | +12.6% | 23,762,900 |
| 2014/07/28 | 4,160 | 4,670 | 4,105 | 4,610 | +555 | +13.7% | 18,278,200 |
| 2014/07/25 | 4,055 | 4,090 | 4,010 | 4,055 | -15 | -0.4% | 2,761,000 |
| 2014/07/24 | 4,090 | 4,155 | 3,980 | 4,070 | +30 | +0.7% | 5,223,900 |
| 2014/07/23 | 4,300 | 4,345 | 4,010 | 4,040 | +130 | +3.3% | 12,806,200 |
| 2014/07/22 | 3,865 | 4,025 | 3,815 | 3,910 | -25 | -0.6% | 5,163,800 |
| 2014/07/18 | 3,700 | 3,970 | 3,695 | 3,935 | +110 | +2.9% | 3,287,300 |
| 2014/07/17 | 3,840 | 3,890 | 3,735 | 3,825 | +40 | +1.1% | 3,015,700 |
| 2014/07/16 | 3,940 | 3,965 | 3,735 | 3,785 | -195 | -4.9% | 3,899,500 |
| 2014/07/15 | 4,140 | 4,160 | 3,925 | 3,980 | -105 | -2.6% | 5,055,200 |
| 2014/07/14 | 3,940 | 4,145 | 3,910 | 4,085 | +215 | +5.6% | 6,257,600 |
| 2014/07/11 | 3,790 | 4,065 | 3,735 | 3,870 | -25 | -0.6% | 9,233,200 |
| 2014/07/10 | 3,780 | 4,200 | 3,725 | 3,895 | +135 | +3.6% | 16,031,400 |
| 2014/07/09 | 3,540 | 3,775 | 3,525 | 3,760 | +165 | +4.6% | 6,464,500 |
| 2014/07/08 | 3,470 | 3,630 | 3,350 | 3,595 | +55 | +1.6% | 3,320,900 |
| 2014/07/07 | 3,515 | 3,635 | 3,505 | 3,540 | -105 | -2.9% | 2,782,200 |
| 2014/07/04 | 3,635 | 3,795 | 3,580 | 3,645 | -45 | -1.2% | 5,167,300 |
| 2014/07/03 | 3,515 | 3,760 | 3,450 | 3,690 | +170 | +4.8% | 4,800,800 |
| 2014/07/02 | 3,600 | 3,630 | 3,430 | 3,520 | +40 | +1.1% | 3,447,700 |
| 2014/07/01 | 3,350 | 3,570 | 3,270 | 3,480 | +200 | +6.1% | 5,441,500 |
| 2014/06/30 | 3,180 | 3,280 | 3,050 | 3,280 | +160 | +5.1% | 3,547,300 |
| 2014/06/27 | 3,200 | 3,425 | 3,005 | 3,120 | -180 | -5.5% | 7,370,900 |
| 2014/06/26 | 3,610 | 3,870 | 3,250 | 3,300 | -292 | -8.1% | 9,626,700 |
| 2014/06/25 | 3,472 | 3,670 | 3,450 | 3,592 | +44 | +1.2% | 5,809,000 |
| 2014/06/24 | 3,560 | 3,788 | 3,540 | 3,548 | -92 | -2.5% | 7,838,000 |
| 2014/06/23 | 3,844 | 3,876 | 3,624 | 3,640 | -166 | -4.4% | 8,171,500 |
| 2014/06/20 | 3,540 | 3,810 | 3,470 | 3,806 | +246 | +6.9% | 9,427,500 |
2501～
2550
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
