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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,265 | 3,370 | 3,255 | 3,345 | +60 | +1.8% | 221,700 |
| 2025/05/21 | 3,380 | 3,380 | 3,245 | 3,285 | -60 | -1.8% | 252,500 |
| 2025/05/20 | 3,330 | 3,375 | 3,305 | 3,345 | +25 | +0.8% | 214,200 |
| 2025/05/19 | 3,310 | 3,365 | 3,285 | 3,320 | -25 | -0.7% | 232,100 |
| 2025/05/16 | 3,215 | 3,405 | 3,205 | 3,345 | +125 | +3.9% | 421,100 |
| 2025/05/15 | 3,115 | 3,310 | 3,115 | 3,220 | +135 | +4.4% | 484,700 |
| 2025/05/14 | 3,110 | 3,130 | 3,060 | 3,085 | -5 | -0.2% | 177,900 |
| 2025/05/13 | 3,140 | 3,145 | 3,085 | 3,090 | -40 | -1.3% | 115,100 |
| 2025/05/12 | 3,115 | 3,135 | 3,100 | 3,130 | ±0 | ±0% | 169,000 |
| 2025/05/09 | 3,120 | 3,145 | 3,105 | 3,130 | +25 | +0.8% | 155,200 |
| 2025/05/08 | 3,110 | 3,135 | 3,095 | 3,105 | +10 | +0.3% | 164,300 |
| 2025/05/07 | 3,095 | 3,105 | 3,075 | 3,095 | +5 | +0.2% | 147,700 |
| 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 |
51～
100
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
