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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,080 | 3,105 | 3,045 | 3,090 | ±0 | ±0% | 157,000 |
| 2025/05/01 | 3,170 | 3,170 | 3,080 | 3,090 | -80 | -2.5% | 153,000 |
| 2025/04/30 | 3,150 | 3,175 | 3,115 | 3,170 | +20 | +0.6% | 138,100 |
| 2025/04/28 | 3,160 | 3,210 | 3,150 | 3,150 | +15 | +0.5% | 184,100 |
| 2025/04/25 | 3,100 | 3,160 | 3,075 | 3,135 | +25 | +0.8% | 210,400 |
| 2025/04/24 | 3,155 | 3,185 | 3,110 | 3,110 | -25 | -0.8% | 143,800 |
| 2025/04/23 | 3,165 | 3,180 | 3,115 | 3,135 | +15 | +0.5% | 133,600 |
| 2025/04/22 | 3,090 | 3,140 | 3,085 | 3,120 | -20 | -0.6% | 154,000 |
| 2025/04/21 | 3,155 | 3,165 | 3,115 | 3,140 | -20 | -0.6% | 106,100 |
| 2025/04/18 | 3,110 | 3,175 | 3,110 | 3,160 | +40 | +1.3% | 124,100 |
| 2025/04/17 | 3,090 | 3,130 | 3,085 | 3,120 | +40 | +1.3% | 82,100 |
| 2025/04/16 | 3,100 | 3,125 | 3,075 | 3,080 | -30 | -1% | 97,000 |
| 2025/04/15 | 3,125 | 3,140 | 3,095 | 3,110 | -10 | -0.3% | 89,800 |
| 2025/04/14 | 3,125 | 3,150 | 3,105 | 3,120 | +30 | +1% | 140,100 |
| 2025/04/11 | 3,085 | 3,090 | 3,035 | 3,090 | -55 | -1.7% | 138,600 |
| 2025/04/10 | 3,180 | 3,180 | 3,095 | 3,145 | +169 | +5.7% | 265,900 |
| 2025/04/09 | 3,060 | 3,090 | 2,928 | 2,976 | -99 | -3.2% | 370,100 |
| 2025/04/08 | 3,075 | 3,095 | 3,020 | 3,075 | +128 | +4.3% | 263,100 |
| 2025/04/07 | 2,975 | 3,020 | 2,849 | 2,947 | -148 | -4.8% | 470,000 |
| 2025/04/04 | 3,140 | 3,145 | 3,020 | 3,095 | -100 | -3.1% | 361,500 |
| 2025/04/03 | 3,150 | 3,220 | 3,150 | 3,195 | -65 | -2% | 288,200 |
| 2025/04/02 | 3,280 | 3,280 | 3,210 | 3,260 | ±0 | ±0% | 160,400 |
| 2025/04/01 | 3,300 | 3,315 | 3,250 | 3,260 | -45 | -1.4% | 197,700 |
| 2025/03/31 | 3,350 | 3,360 | 3,260 | 3,305 | -95 | -2.8% | 287,000 |
| 2025/03/28 | 3,410 | 3,430 | 3,395 | 3,400 | -50 | -1.4% | 212,100 |
| 2025/03/27 | 3,360 | 3,450 | 3,355 | 3,450 | +20 | +0.6% | 295,100 |
| 2025/03/26 | 3,400 | 3,445 | 3,400 | 3,430 | +30 | +0.9% | 227,800 |
| 2025/03/25 | 3,380 | 3,400 | 3,355 | 3,400 | -10 | -0.3% | 211,000 |
| 2025/03/24 | 3,415 | 3,435 | 3,385 | 3,410 | +5 | +0.1% | 215,200 |
| 2025/03/21 | 3,400 | 3,455 | 3,375 | 3,405 | -15 | -0.4% | 612,000 |
| 2025/03/19 | 3,395 | 3,485 | 3,395 | 3,420 | +5 | +0.1% | 245,300 |
| 2025/03/18 | 3,375 | 3,465 | 3,340 | 3,415 | +85 | +2.6% | 322,100 |
| 2025/03/17 | 3,375 | 3,385 | 3,290 | 3,330 | -10 | -0.3% | 300,400 |
| 2025/03/14 | 3,375 | 3,375 | 3,310 | 3,340 | -85 | -2.5% | 263,200 |
| 2025/03/13 | 3,420 | 3,455 | 3,415 | 3,425 | +5 | +0.1% | 270,300 |
| 2025/03/12 | 3,365 | 3,450 | 3,355 | 3,420 | +30 | +0.9% | 255,400 |
| 2025/03/11 | 3,380 | 3,390 | 3,300 | 3,390 | -60 | -1.7% | 261,600 |
| 2025/03/10 | 3,485 | 3,485 | 3,435 | 3,450 | -50 | -1.4% | 143,700 |
| 2025/03/07 | 3,530 | 3,560 | 3,480 | 3,500 | -75 | -2.1% | 219,200 |
| 2025/03/06 | 3,585 | 3,600 | 3,550 | 3,575 | -30 | -0.8% | 193,600 |
| 2025/03/05 | 3,660 | 3,675 | 3,600 | 3,605 | -40 | -1.1% | 194,200 |
| 2025/03/04 | 3,605 | 3,665 | 3,590 | 3,645 | +40 | +1.1% | 409,000 |
| 2025/03/03 | 3,550 | 3,640 | 3,540 | 3,605 | +100 | +2.9% | 344,800 |
| 2025/02/28 | 3,515 | 3,550 | 3,505 | 3,505 | -35 | -1% | 310,000 |
| 2025/02/27 | 3,540 | 3,600 | 3,470 | 3,540 | +15 | +0.4% | 297,100 |
| 2025/02/26 | 3,595 | 3,610 | 3,490 | 3,525 | -85 | -2.4% | 318,800 |
| 2025/02/25 | 3,625 | 3,635 | 3,590 | 3,610 | -35 | -1% | 248,800 |
| 2025/02/21 | 3,550 | 3,650 | 3,540 | 3,645 | +105 | +3% | 366,000 |
| 2025/02/20 | 3,615 | 3,630 | 3,520 | 3,540 | -135 | -3.7% | 367,900 |
| 2025/02/19 | 3,725 | 3,750 | 3,640 | 3,675 | -20 | -0.5% | 275,400 |
1～
50
件表示中 / 4557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 | 309,000円 | +4.2% | +62.7% | 3.56% | 11.97倍 | 1.21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 |
| 共立メンテ | 311,500円 | +12.7% | +1.8% | 1.16% | 17.37倍 | 2.61倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| メイテックＧＨＤ | 298,000円 | +5.0% | +3.6% | 6.21% | 19.33倍 | 4.81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 | 66,900円 | +5.0% | +0.5% | 4.33% | 19.29倍 | 4.50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 |
| ダイセキ | 373,500円 | +4.0% | +6.5% | 1.93% | 18.14倍 | 2.13倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
市場注目の銘柄
チャート関連のコラム
