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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/06/19 | 3,860 | 3,884 | 3,524 | 3,560 | -140 | -3.8% | 9,251,000 |
| 2014/06/18 | 3,488 | 3,928 | 3,470 | 3,700 | +292 | +8.6% | 22,052,000 |
| 2014/06/17 | 2,830 | 3,408 | 2,822 | 3,408 | +600 | +21.4% | 29,345,500 |
| 2014/06/16 | 2,762 | 2,890 | 2,728 | 2,808 | +78 | +2.9% | 7,258,000 |
| 2014/06/13 | 2,714 | 2,778 | 2,670 | 2,730 | -44 | -1.6% | 5,369,500 |
| 2014/06/12 | 2,770 | 2,830 | 2,710 | 2,774 | -26 | -0.9% | 6,864,500 |
| 2014/06/11 | 2,660 | 2,890 | 2,618 | 2,800 | +102 | +3.8% | 13,676,500 |
| 2014/06/10 | 2,484 | 2,700 | 2,452 | 2,698 | +94 | +3.6% | 11,718,000 |
| 2014/06/09 | 2,818 | 2,820 | 2,576 | 2,604 | -194 | -6.9% | 8,235,500 |
| 2014/06/06 | 2,880 | 2,890 | 2,740 | 2,798 | -22 | -0.8% | 9,145,500 |
| 2014/06/05 | 2,822 | 2,886 | 2,700 | 2,820 | +58 | +2.1% | 13,954,000 |
| 2014/06/04 | 2,820 | 2,972 | 2,728 | 2,762 | -234 | -7.8% | 19,731,500 |
| 2014/06/03 | 2,480 | 2,996 | 2,366 | 2,996 | +424 | +16.5% | 21,044,500 |
| 2014/06/02 | 2,608 | 2,700 | 2,512 | 2,572 | +144 | +5.9% | 18,517,500 |
| 2014/05/30 | 2,336 | 2,560 | 2,298 | 2,428 | +212 | +9.6% | 36,117,000 |
| 2014/05/29 | 2,042 | 2,216 | 2,036 | 2,216 | +198 | +9.8% | 22,088,500 |
| 2014/05/28 | 2,034 | 2,150 | 1,992 | 2,018 | +18 | +0.9% | 11,465,500 |
| 2014/05/27 | 2,000 | 2,192 | 1,996 | 2,000 | -118 | -5.6% | 17,884,500 |
2701～
2750
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
