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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 4,475 | 4,500 | 4,415 | 4,425 | -40 | -0.9% | 883,100 |
| 2015/03/17 | 4,450 | 4,475 | 4,425 | 4,465 | +40 | +0.9% | 729,400 |
| 2015/03/16 | 4,480 | 4,490 | 4,415 | 4,425 | -45 | -1% | 734,900 |
| 2015/03/13 | 4,495 | 4,510 | 4,430 | 4,470 | +25 | +0.6% | 982,900 |
| 2015/03/12 | 4,425 | 4,515 | 4,425 | 4,445 | +30 | +0.7% | 1,000,600 |
| 2015/03/11 | 4,395 | 4,460 | 4,385 | 4,415 | -10 | -0.2% | 668,400 |
| 2015/03/10 | 4,425 | 4,480 | 4,380 | 4,425 | +10 | +0.2% | 1,037,400 |
| 2015/03/09 | 4,465 | 4,545 | 4,415 | 4,415 | -70 | -1.6% | 1,428,400 |
| 2015/03/06 | 4,410 | 4,515 | 4,405 | 4,485 | +70 | +1.6% | 1,658,000 |
| 2015/03/05 | 4,400 | 4,520 | 4,380 | 4,415 | -25 | -0.6% | 2,005,500 |
| 2015/03/04 | 4,325 | 4,530 | 4,260 | 4,440 | +105 | +2.4% | 2,389,800 |
| 2015/03/03 | 4,385 | 4,385 | 4,280 | 4,335 | -15 | -0.3% | 831,800 |
| 2015/03/02 | 4,425 | 4,445 | 4,315 | 4,350 | -45 | -1% | 1,108,800 |
| 2015/02/27 | 4,275 | 4,425 | 4,275 | 4,395 | +95 | +2.2% | 1,571,200 |
| 2015/02/26 | 4,370 | 4,395 | 4,285 | 4,300 | -40 | -0.9% | 892,500 |
| 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 |
2551～
2600
件表示中 / 4633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 | 328,000円 | +0.1% | -28.3% | 3.66% | 16.99倍 | 1.23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 | 73,600円 | +5.0% | +0.5% | 3.94% | 21.23倍 | 4.95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 | 237,300円 | +28.0% | +51.5% | 0.00% | 54.22倍 | 20.23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 | 348,700円 | +3.7% | +26.5% | 3.58% | 36.02倍 | 1.45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 |
| ＪＡＣＲ | 115,500円 | +18.2% | +22.8% | 3.03% | 23.50倍 | 9.93倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
