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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 2,753 | 2,804 | 2,740 | 2,776 | -14 | -0.5% | 225,900 |
| 2024/08/07 | 2,744 | 2,834 | 2,735 | 2,790 | -4 | -0.1% | 261,100 |
| 2024/08/06 | 2,751 | 2,844 | 2,747 | 2,794 | +174 | +6.6% | 426,000 |
| 2024/08/05 | 2,780 | 2,780 | 2,577 | 2,620 | -217 | -7.6% | 637,800 |
| 2024/08/02 | 2,835 | 2,858 | 2,806 | 2,837 | -48 | -1.7% | 390,900 |
| 2024/08/01 | 2,957 | 2,957 | 2,866 | 2,885 | -103 | -3.4% | 378,500 |
| 2024/07/31 | 2,960 | 2,995 | 2,948 | 2,988 | +21 | +0.7% | 317,900 |
| 2024/07/30 | 2,975 | 2,990 | 2,954 | 2,967 | ±0 | ±0% | 138,200 |
| 2024/07/29 | 2,955 | 2,978 | 2,935 | 2,967 | +42 | +1.4% | 100,200 |
| 2024/07/26 | 2,919 | 2,951 | 2,909 | 2,925 | -11 | -0.4% | 153,600 |
| 2024/07/25 | 2,895 | 2,951 | 2,891 | 2,936 | +3 | +0.1% | 248,900 |
| 2024/07/24 | 2,961 | 2,979 | 2,933 | 2,933 | -50 | -1.7% | 265,200 |
| 2024/07/23 | 2,968 | 2,996 | 2,964 | 2,983 | +16 | +0.5% | 165,200 |
| 2024/07/22 | 3,015 | 3,015 | 2,967 | 2,967 | -48 | -1.6% | 168,700 |
| 2024/07/19 | 3,020 | 3,020 | 3,000 | 3,015 | -5 | -0.2% | 150,900 |
| 2024/07/18 | 3,060 | 3,095 | 3,015 | 3,020 | -60 | -1.9% | 246,200 |
| 2024/07/17 | 3,075 | 3,110 | 3,065 | 3,080 | +25 | +0.8% | 296,500 |
| 2024/07/16 | 3,030 | 3,075 | 3,030 | 3,055 | +45 | +1.5% | 288,100 |
| 2024/07/12 | 3,040 | 3,065 | 3,010 | 3,010 | -30 | -1% | 187,600 |
| 2024/07/11 | 3,030 | 3,055 | 2,999 | 3,040 | +20 | +0.7% | 261,100 |
| 2024/07/10 | 3,030 | 3,035 | 2,999 | 3,020 | +5 | +0.2% | 217,800 |
| 2024/07/09 | 2,986 | 3,040 | 2,986 | 3,015 | +10 | +0.3% | 210,100 |
| 2024/07/08 | 3,000 | 3,030 | 2,990 | 3,005 | ±0 | ±0% | 143,500 |
| 2024/07/05 | 3,000 | 3,025 | 2,996 | 3,005 | +12 | +0.4% | 140,800 |
| 2024/07/04 | 3,000 | 3,010 | 2,955 | 2,993 | -7 | -0.2% | 176,000 |
| 2024/07/03 | 3,005 | 3,015 | 2,985 | 3,000 | +3 | +0.1% | 224,400 |
| 2024/07/02 | 3,045 | 3,050 | 2,976 | 2,997 | -38 | -1.3% | 294,000 |
| 2024/07/01 | 3,030 | 3,045 | 3,000 | 3,035 | +5 | +0.2% | 332,000 |
| 2024/06/28 | 3,030 | 3,060 | 3,020 | 3,030 | +15 | +0.5% | 317,000 |
| 2024/06/27 | 3,005 | 3,040 | 2,995 | 3,015 | +5 | +0.2% | 346,700 |
| 2024/06/26 | 2,998 | 3,015 | 2,988 | 3,010 | +22 | +0.7% | 290,400 |
| 2024/06/25 | 2,906 | 3,000 | 2,906 | 2,988 | +83 | +2.9% | 289,500 |
| 2024/06/24 | 2,945 | 2,961 | 2,899 | 2,905 | -26 | -0.9% | 384,700 |
| 2024/06/21 | 2,927 | 2,988 | 2,925 | 2,931 | +10 | +0.3% | 464,800 |
| 2024/06/20 | 2,883 | 2,921 | 2,883 | 2,921 | +38 | +1.3% | 148,300 |
| 2024/06/19 | 2,886 | 2,934 | 2,883 | 2,883 | -31 | -1.1% | 205,300 |
| 2024/06/18 | 2,870 | 2,918 | 2,863 | 2,914 | +52 | +1.8% | 234,900 |
| 2024/06/17 | 2,878 | 2,892 | 2,849 | 2,862 | -39 | -1.3% | 150,900 |
| 2024/06/14 | 2,852 | 2,926 | 2,852 | 2,901 | +72 | +2.5% | 338,800 |
| 2024/06/13 | 2,851 | 2,854 | 2,824 | 2,829 | +13 | +0.5% | 178,100 |
| 2024/06/12 | 2,874 | 2,892 | 2,816 | 2,816 | -29 | -1% | 187,100 |
| 2024/06/11 | 2,850 | 2,865 | 2,840 | 2,845 | -14 | -0.5% | 129,100 |
| 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 |
251～
300
件表示中 / 4630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 | 325,500円 | +0.1% | -28.3% | 3.69% | 16.86倍 | 1.22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 | 74,700円 | +5.0% | +0.5% | 3.88% | 21.55倍 | 5.02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 | 241,100円 | +28.0% | +51.5% | 0.00% | 55.02倍 | 20.53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 | 343,100円 | +3.7% | +26.5% | 3.64% | 35.44倍 | 1.42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 |
| ダスキン | 399,900円 | +3.3% | +8.4% | 2.88% | 20.87倍 | 1.24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
