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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,280 | 1,376 | 1,258 | 1,300 | +22 | +1.7% | 6,013,000 |
| 2014/03/10 | 1,282 | 1,290 | 1,248 | 1,278 | ±0 | ±0% | 1,808,500 |
| 2014/03/07 | 1,264 | 1,298 | 1,254 | 1,278 | +10 | +0.8% | 3,754,000 |
| 2014/03/06 | 1,238 | 1,314 | 1,182 | 1,268 | +30 | +2.4% | 10,947,500 |
| 2014/03/05 | 1,290 | 1,316 | 1,226 | 1,238 | -20 | -1.6% | 5,095,000 |
| 2014/03/04 | 1,240 | 1,328 | 1,236 | 1,258 | +10 | +0.8% | 8,607,500 |
| 2014/03/03 | 1,486 | 1,536 | 1,232 | 1,248 | -208 | -14.3% | 23,595,000 |
| 2014/02/28 | 1,216 | 1,456 | 1,210 | 1,456 | +200 | +15.9% | 21,358,500 |
| 2014/02/27 | 1,290 | 1,302 | 1,222 | 1,256 | ±0 | ±0% | 3,536,500 |
| 2014/02/26 | 1,260 | 1,308 | 1,236 | 1,256 | +34 | +2.8% | 9,426,500 |
| 2014/02/25 | 1,234 | 1,256 | 1,200 | 1,222 | -2 | -0.2% | 4,135,000 |
| 2014/02/24 | 1,270 | 1,284 | 1,212 | 1,224 | -36 | -2.9% | 5,429,500 |
| 2014/02/21 | 1,294 | 1,310 | 1,242 | 1,260 | ±0 | ±0% | 6,225,500 |
| 2014/02/20 | 1,314 | 1,392 | 1,258 | 1,260 | -82 | -6.1% | 8,913,000 |
| 2014/02/19 | 1,300 | 1,428 | 1,286 | 1,342 | +40 | +3.1% | 16,341,000 |
| 2014/02/18 | 1,364 | 1,408 | 1,300 | 1,302 | -82 | -5.9% | 8,491,500 |
| 2014/02/17 | 1,348 | 1,448 | 1,250 | 1,384 | +136 | +10.9% | 34,449,000 |
| 2014/02/14 | 1,248 | 1,248 | 1,248 | 1,248 | +200 | +19.1% | 2,529,500 |
| 2014/02/13 | 976 | 1,080 | 974 | 1,048 | +38 | +3.8% | 4,119,000 |
| 2014/02/12 | 1,020 | 1,032 | 995 | 1,010 | +12 | +1.2% | 2,435,500 |
| 2014/02/10 | 990 | 1,040 | 988 | 998 | +24 | +2.5% | 2,857,000 |
| 2014/02/07 | 1,040 | 1,064 | 936 | 974 | -54 | -5.3% | 4,750,500 |
| 2014/02/06 | 920 | 1,064 | 920 | 1,028 | +105 | +11.4% | 5,547,500 |
| 2014/02/05 | 1,006 | 1,020 | 888 | 923 | -27 | -2.8% | 4,671,000 |
| 2014/02/04 | 956 | 1,016 | 884 | 950 | -88 | -8.5% | 6,381,000 |
| 2014/02/03 | 1,020 | 1,124 | 994 | 1,038 | -22 | -2.1% | 5,291,500 |
| 2014/01/31 | 1,150 | 1,150 | 1,020 | 1,060 | -60 | -5.4% | 3,109,000 |
| 2014/01/30 | 1,156 | 1,172 | 1,102 | 1,120 | -80 | -6.7% | 2,745,500 |
| 2014/01/29 | 1,230 | 1,238 | 1,150 | 1,200 | +30 | +2.6% | 4,040,500 |
| 2014/01/28 | 1,310 | 1,330 | 1,136 | 1,170 | -82 | -6.5% | 6,695,000 |
| 2014/01/27 | 1,300 | 1,342 | 1,250 | 1,252 | -124 | -9% | 5,553,000 |
| 2014/01/24 | 1,358 | 1,474 | 1,336 | 1,376 | -32 | -2.3% | 10,111,500 |
| 2014/01/23 | 1,430 | 1,566 | 1,392 | 1,408 | +32 | +2.3% | 18,260,000 |
| 2014/01/22 | 1,294 | 1,420 | 1,292 | 1,376 | +62 | +4.7% | 6,339,500 |
| 2014/01/21 | 1,324 | 1,450 | 1,266 | 1,314 | -24 | -1.8% | 12,544,000 |
| 2014/01/20 | 1,342 | 1,360 | 1,320 | 1,338 | -34 | -2.5% | 2,815,500 |
| 2014/01/17 | 1,372 | 1,428 | 1,354 | 1,372 | -58 | -4.1% | 4,069,000 |
| 2014/01/16 | 1,494 | 1,498 | 1,410 | 1,430 | -56 | -3.8% | 3,406,000 |
| 2014/01/15 | 1,520 | 1,558 | 1,394 | 1,486 | -8 | -0.5% | 11,984,000 |
| 2014/01/14 | 1,386 | 1,494 | 1,340 | 1,494 | +158 | +11.8% | 14,178,000 |
| 2014/01/10 | 1,354 | 1,386 | 1,320 | 1,336 | -6 | -0.4% | 2,780,000 |
| 2014/01/09 | 1,342 | 1,406 | 1,310 | 1,342 | -52 | -3.7% | 4,161,500 |
| 2014/01/08 | 1,320 | 1,454 | 1,314 | 1,394 | +120 | +9.4% | 12,833,000 |
| 2014/01/07 | 1,416 | 1,446 | 1,202 | 1,274 | -196 | -13.3% | 13,742,000 |
| 2014/01/06 | 1,656 | 1,668 | 1,438 | 1,470 | -70 | -4.5% | 32,963,500 |
| 2013/12/30 | 1,378 | 1,540 | 1,340 | 1,540 | +200 | +14.9% | 25,335,500 |
| 2013/12/27 | 1,358 | 1,434 | 1,274 | 1,340 | -20 | -1.5% | 15,182,500 |
| 2013/12/26 | 1,500 | 1,566 | 1,356 | 1,360 | -50 | -3.5% | 22,083,000 |
| 2013/12/25 | 1,286 | 1,444 | 1,280 | 1,410 | +164 | +13.2% | 44,889,500 |
| 2013/12/24 | 1,100 | 1,246 | 1,072 | 1,246 | +200 | +19.1% | 38,738,000 |
2801～
2850
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
