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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,865 | 2,892 | 2,856 | 2,859 | -5 | -0.2% | 162,200 |
| 2024/06/07 | 2,856 | 2,890 | 2,856 | 2,864 | +1 | ±0% | 159,900 |
| 2024/06/06 | 2,902 | 2,924 | 2,856 | 2,863 | -27 | -0.9% | 181,600 |
| 2024/06/05 | 2,872 | 2,914 | 2,853 | 2,890 | +34 | +1.2% | 315,400 |
| 2024/06/04 | 2,828 | 2,858 | 2,812 | 2,856 | +12 | +0.4% | 291,100 |
| 2024/06/03 | 2,880 | 2,881 | 2,829 | 2,844 | -23 | -0.8% | 329,800 |
| 2024/05/31 | 2,854 | 2,885 | 2,854 | 2,867 | +13 | +0.5% | 380,200 |
| 2024/05/30 | 2,802 | 2,866 | 2,800 | 2,854 | +57 | +2% | 363,400 |
| 2024/05/29 | 2,791 | 2,817 | 2,790 | 2,797 | +19 | +0.7% | 226,800 |
| 2024/05/28 | 2,770 | 2,792 | 2,770 | 2,778 | +1 | ±0% | 195,900 |
| 2024/05/27 | 2,780 | 2,785 | 2,747 | 2,777 | +7 | +0.3% | 254,000 |
| 2024/05/24 | 2,753 | 2,789 | 2,753 | 2,770 | -2 | -0.1% | 232,300 |
| 2024/05/23 | 2,720 | 2,809 | 2,719 | 2,772 | +69 | +2.6% | 430,500 |
| 2024/05/22 | 2,690 | 2,717 | 2,682 | 2,703 | +2 | +0.1% | 259,500 |
| 2024/05/21 | 2,730 | 2,742 | 2,693 | 2,701 | -29 | -1.1% | 289,700 |
| 2024/05/20 | 2,768 | 2,768 | 2,729 | 2,730 | -35 | -1.3% | 294,000 |
| 2024/05/17 | 2,740 | 2,772 | 2,731 | 2,765 | +17 | +0.6% | 262,300 |
| 2024/05/16 | 2,750 | 2,792 | 2,724 | 2,748 | -30 | -1.1% | 368,900 |
| 2024/05/15 | 2,800 | 2,825 | 2,752 | 2,778 | -8 | -0.3% | 439,700 |
| 2024/05/14 | 2,692 | 2,796 | 2,684 | 2,786 | +123 | +4.6% | 836,900 |
| 2024/05/13 | 2,661 | 2,696 | 2,533 | 2,663 | +177 | +7.1% | 1,645,000 |
| 2024/05/10 | 2,448 | 2,492 | 2,434 | 2,486 | +55 | +2.3% | 512,600 |
| 2024/05/09 | 2,397 | 2,432 | 2,395 | 2,431 | +50 | +2.1% | 280,400 |
| 2024/05/08 | 2,409 | 2,409 | 2,381 | 2,381 | -28 | -1.2% | 292,800 |
| 2024/05/07 | 2,398 | 2,420 | 2,389 | 2,409 | +11 | +0.5% | 425,000 |
| 2024/05/02 | 2,405 | 2,420 | 2,387 | 2,398 | -41 | -1.7% | 402,200 |
| 2024/05/01 | 2,410 | 2,455 | 2,388 | 2,439 | +29 | +1.2% | 369,400 |
| 2024/04/30 | 2,430 | 2,437 | 2,387 | 2,410 | +5 | +0.2% | 391,900 |
| 2024/04/26 | 2,427 | 2,427 | 2,394 | 2,405 | -46 | -1.9% | 487,300 |
| 2024/04/25 | 2,443 | 2,464 | 2,424 | 2,451 | -9 | -0.4% | 321,100 |
| 2024/04/24 | 2,489 | 2,503 | 2,447 | 2,460 | -41 | -1.6% | 398,800 |
| 2024/04/23 | 2,500 | 2,524 | 2,493 | 2,501 | +7 | +0.3% | 199,100 |
| 2024/04/22 | 2,490 | 2,498 | 2,477 | 2,494 | +31 | +1.3% | 204,200 |
| 2024/04/19 | 2,508 | 2,508 | 2,440 | 2,463 | -48 | -1.9% | 137,200 |
| 2024/04/18 | 2,510 | 2,530 | 2,509 | 2,511 | +13 | +0.5% | 130,400 |
| 2024/04/17 | 2,504 | 2,519 | 2,481 | 2,498 | -17 | -0.7% | 170,200 |
| 2024/04/16 | 2,535 | 2,540 | 2,504 | 2,515 | -46 | -1.8% | 198,500 |
| 2024/04/15 | 2,570 | 2,571 | 2,555 | 2,561 | -19 | -0.7% | 151,000 |
| 2024/04/12 | 2,588 | 2,600 | 2,569 | 2,580 | -3 | -0.1% | 211,800 |
| 2024/04/11 | 2,600 | 2,600 | 2,564 | 2,583 | -44 | -1.7% | 176,000 |
| 2024/04/10 | 2,651 | 2,665 | 2,626 | 2,627 | -18 | -0.7% | 189,800 |
| 2024/04/09 | 2,613 | 2,645 | 2,609 | 2,645 | +40 | +1.5% | 248,800 |
| 2024/04/08 | 2,604 | 2,614 | 2,585 | 2,605 | +23 | +0.9% | 182,700 |
| 2024/04/05 | 2,590 | 2,597 | 2,560 | 2,582 | -16 | -0.6% | 205,700 |
| 2024/04/04 | 2,634 | 2,640 | 2,598 | 2,598 | -20 | -0.8% | 220,700 |
| 2024/04/03 | 2,594 | 2,632 | 2,592 | 2,618 | -4 | -0.2% | 192,800 |
| 2024/04/02 | 2,650 | 2,657 | 2,610 | 2,622 | -29 | -1.1% | 212,600 |
| 2024/04/01 | 2,685 | 2,685 | 2,642 | 2,651 | -22 | -0.8% | 309,800 |
| 2024/03/29 | 2,633 | 2,675 | 2,625 | 2,673 | +61 | +2.3% | 200,000 |
| 2024/03/28 | 2,660 | 2,673 | 2,603 | 2,612 | -108 | -4% | 302,900 |
251～
300
件表示中 / 4588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 | 340,000円 | +0.1% | -28.3% | 3.53% | 17.68倍 | 1.28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 |
| メイテックＧＨＤ | 322,900円 | +3.2% | +3.6% | 5.42% | 18.60倍 | 5.11倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| 日本Ｍ＆Ａ | 72,300円 | +5.0% | +0.5% | 4.01% | 20.85倍 | 4.86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 |
| ダスキン | 406,600円 | +3.3% | +8.4% | 2.83% | 21.21倍 | 1.26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 |
| タイミー | 193,300円 | +28.0% | +51.5% | 0.00% | 43.86倍 | 16.37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 |
市場注目の銘柄
チャート関連のコラム
