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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,325 | 3,325 | 3,190 | 3,195 | -270 | -7.8% | 849,700 |
| 2025/07/31 | 3,460 | 3,480 | 3,435 | 3,465 | -15 | -0.4% | 239,000 |
| 2025/07/30 | 3,525 | 3,525 | 3,460 | 3,480 | +10 | +0.3% | 186,000 |
| 2025/07/29 | 3,445 | 3,475 | 3,430 | 3,470 | +5 | +0.1% | 98,400 |
| 2025/07/28 | 3,500 | 3,500 | 3,460 | 3,465 | -15 | -0.4% | 102,100 |
| 2025/07/25 | 3,470 | 3,510 | 3,460 | 3,480 | +20 | +0.6% | 167,200 |
| 2025/07/24 | 3,450 | 3,485 | 3,440 | 3,460 | +10 | +0.3% | 105,100 |
| 2025/07/23 | 3,440 | 3,465 | 3,415 | 3,450 | +35 | +1% | 171,300 |
| 2025/07/22 | 3,470 | 3,475 | 3,410 | 3,415 | -70 | -2% | 207,200 |
| 2025/07/18 | 3,500 | 3,520 | 3,480 | 3,485 | +10 | +0.3% | 165,200 |
| 2025/07/17 | 3,480 | 3,495 | 3,460 | 3,475 | -25 | -0.7% | 166,000 |
| 2025/07/16 | 3,440 | 3,505 | 3,420 | 3,500 | +55 | +1.6% | 259,100 |
| 2025/07/15 | 3,495 | 3,505 | 3,425 | 3,445 | -5 | -0.1% | 185,400 |
| 2025/07/14 | 3,425 | 3,465 | 3,420 | 3,450 | +35 | +1% | 182,500 |
| 2025/07/11 | 3,400 | 3,440 | 3,400 | 3,415 | +15 | +0.4% | 247,000 |
| 2025/07/10 | 3,430 | 3,445 | 3,400 | 3,400 | -25 | -0.7% | 194,500 |
| 2025/07/09 | 3,390 | 3,425 | 3,385 | 3,425 | +45 | +1.3% | 186,200 |
| 2025/07/08 | 3,390 | 3,400 | 3,365 | 3,380 | +25 | +0.7% | 164,000 |
| 2025/07/07 | 3,380 | 3,450 | 3,350 | 3,355 | -25 | -0.7% | 224,400 |
| 2025/07/04 | 3,375 | 3,415 | 3,370 | 3,380 | +40 | +1.2% | 216,600 |
| 2025/07/03 | 3,370 | 3,400 | 3,325 | 3,340 | -25 | -0.7% | 251,800 |
| 2025/07/02 | 3,350 | 3,400 | 3,350 | 3,365 | -40 | -1.2% | 155,100 |
| 2025/07/01 | 3,480 | 3,495 | 3,385 | 3,405 | -75 | -2.2% | 305,800 |
| 2025/06/30 | 3,370 | 3,495 | 3,370 | 3,480 | +110 | +3.3% | 362,100 |
| 2025/06/27 | 3,380 | 3,400 | 3,315 | 3,370 | -15 | -0.4% | 246,300 |
| 2025/06/26 | 3,405 | 3,425 | 3,370 | 3,385 | +35 | +1% | 179,900 |
| 2025/06/25 | 3,395 | 3,395 | 3,330 | 3,350 | -35 | -1% | 156,500 |
| 2025/06/24 | 3,370 | 3,405 | 3,365 | 3,385 | +45 | +1.3% | 121,400 |
| 2025/06/23 | 3,355 | 3,365 | 3,340 | 3,340 | -15 | -0.4% | 173,000 |
| 2025/06/20 | 3,395 | 3,420 | 3,350 | 3,355 | -45 | -1.3% | 416,800 |
| 2025/06/19 | 3,400 | 3,420 | 3,355 | 3,400 | ±0 | ±0% | 135,000 |
| 2025/06/18 | 3,355 | 3,415 | 3,320 | 3,400 | +45 | +1.3% | 256,700 |
| 2025/06/17 | 3,350 | 3,385 | 3,330 | 3,355 | +50 | +1.5% | 271,300 |
| 2025/06/16 | 3,300 | 3,320 | 3,270 | 3,305 | -50 | -1.5% | 343,700 |
| 2025/06/13 | 3,370 | 3,395 | 3,330 | 3,355 | -15 | -0.4% | 116,100 |
| 2025/06/12 | 3,410 | 3,415 | 3,360 | 3,370 | -45 | -1.3% | 146,400 |
| 2025/06/11 | 3,345 | 3,435 | 3,345 | 3,415 | +85 | +2.6% | 206,500 |
| 2025/06/10 | 3,300 | 3,370 | 3,290 | 3,330 | +20 | +0.6% | 146,300 |
| 2025/06/09 | 3,295 | 3,325 | 3,280 | 3,310 | +10 | +0.3% | 112,100 |
| 2025/06/06 | 3,320 | 3,335 | 3,300 | 3,300 | -10 | -0.3% | 111,200 |
| 2025/06/05 | 3,290 | 3,310 | 3,275 | 3,310 | +15 | +0.5% | 104,700 |
| 2025/06/04 | 3,285 | 3,315 | 3,250 | 3,295 | ±0 | ±0% | 165,800 |
| 2025/06/03 | 3,330 | 3,330 | 3,285 | 3,295 | -20 | -0.6% | 98,300 |
| 2025/06/02 | 3,295 | 3,335 | 3,280 | 3,315 | -20 | -0.6% | 159,100 |
| 2025/05/30 | 3,315 | 3,345 | 3,305 | 3,335 | -15 | -0.4% | 207,700 |
| 2025/05/29 | 3,345 | 3,355 | 3,290 | 3,350 | +5 | +0.1% | 220,300 |
| 2025/05/28 | 3,375 | 3,380 | 3,340 | 3,345 | -25 | -0.7% | 136,700 |
| 2025/05/27 | 3,350 | 3,375 | 3,340 | 3,370 | +10 | +0.3% | 99,200 |
| 2025/05/26 | 3,325 | 3,365 | 3,315 | 3,360 | +30 | +0.9% | 99,400 |
| 2025/05/23 | 3,345 | 3,390 | 3,325 | 3,330 | -15 | -0.4% | 218,300 |
1～
50
件表示中 / 4619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 | 319,500円 | +0.1% | -28.3% | 3.76% | 16.58倍 | 1.20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 | 76,000円 | +5.0% | +0.5% | 3.82% | 21.92倍 | 5.11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 |
| メイテックＧＨＤ | 319,900円 | +3.2% | +3.6% | 5.47% | 18.43倍 | 5.06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 |
| タイミー | 203,700円 | +28.0% | +51.5% | 0.00% | 46.49倍 | 17.35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 |
| ダスキン | 403,400円 | +3.3% | +8.4% | 2.85% | 21.05倍 | 1.25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
