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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/18 | 3,655 | 3,710 | 3,630 | 3,695 | +40 | +1.1% | 279,200 |
| 2025/02/17 | 3,795 | 3,810 | 3,650 | 3,655 | -140 | -3.7% | 583,000 |
| 2025/02/14 | 3,880 | 3,945 | 3,780 | 3,795 | +175 | +4.8% | 812,200 |
| 2025/02/13 | 3,635 | 3,670 | 3,550 | 3,620 | +25 | +0.7% | 616,800 |
| 2025/02/12 | 3,415 | 3,610 | 3,400 | 3,595 | +250 | +7.5% | 884,500 |
| 2025/02/10 | 3,285 | 3,360 | 3,280 | 3,345 | +85 | +2.6% | 322,600 |
| 2025/02/07 | 3,295 | 3,325 | 3,260 | 3,260 | -30 | -0.9% | 244,500 |
| 2025/02/06 | 3,265 | 3,300 | 3,260 | 3,290 | +25 | +0.8% | 230,500 |
| 2025/02/05 | 3,235 | 3,270 | 3,220 | 3,265 | +35 | +1.1% | 198,700 |
| 2025/02/04 | 3,250 | 3,280 | 3,230 | 3,230 | +25 | +0.8% | 266,500 |
| 2025/02/03 | 3,200 | 3,225 | 3,190 | 3,205 | -20 | -0.6% | 300,100 |
| 2025/01/31 | 3,235 | 3,270 | 3,225 | 3,225 | -10 | -0.3% | 318,300 |
| 2025/01/30 | 3,205 | 3,250 | 3,175 | 3,235 | +40 | +1.3% | 265,100 |
| 2025/01/29 | 3,185 | 3,210 | 3,150 | 3,195 | +5 | +0.2% | 196,000 |
| 2025/01/28 | 3,150 | 3,190 | 3,125 | 3,190 | +35 | +1.1% | 182,600 |
| 2025/01/27 | 3,125 | 3,170 | 3,100 | 3,155 | +45 | +1.4% | 285,100 |
| 2025/01/24 | 3,090 | 3,145 | 3,055 | 3,110 | +35 | +1.1% | 344,200 |
| 2025/01/23 | 2,988 | 3,105 | 2,983 | 3,075 | +137 | +4.7% | 541,800 |
| 2025/01/22 | 2,887 | 2,968 | 2,885 | 2,938 | +47 | +1.6% | 449,100 |
| 2025/01/21 | 2,905 | 2,922 | 2,876 | 2,891 | +1 | ±0% | 197,100 |
| 2025/01/20 | 2,917 | 2,917 | 2,880 | 2,890 | -16 | -0.6% | 147,300 |
| 2025/01/17 | 2,938 | 2,947 | 2,868 | 2,906 | -29 | -1% | 350,100 |
| 2025/01/16 | 2,936 | 2,965 | 2,912 | 2,935 | +23 | +0.8% | 347,600 |
| 2025/01/15 | 2,950 | 2,967 | 2,881 | 2,912 | +60 | +2.1% | 504,800 |
| 2025/01/14 | 2,900 | 2,923 | 2,830 | 2,852 | -64 | -2.2% | 480,300 |
| 2025/01/10 | 2,935 | 2,954 | 2,914 | 2,916 | -19 | -0.6% | 238,300 |
| 2025/01/09 | 2,946 | 2,954 | 2,905 | 2,935 | -14 | -0.5% | 310,900 |
| 2025/01/08 | 2,992 | 2,992 | 2,947 | 2,949 | -43 | -1.4% | 365,700 |
| 2025/01/07 | 2,998 | 3,040 | 2,983 | 2,992 | +14 | +0.5% | 338,400 |
| 2025/01/06 | 3,025 | 3,040 | 2,976 | 2,978 | -72 | -2.4% | 429,900 |
| 2024/12/30 | 3,075 | 3,080 | 3,020 | 3,050 | -35 | -1.1% | 174,600 |
| 2024/12/27 | 3,080 | 3,120 | 3,060 | 3,085 | +5 | +0.2% | 213,000 |
| 2024/12/26 | 3,075 | 3,105 | 3,060 | 3,080 | +25 | +0.8% | 228,000 |
| 2024/12/25 | 3,070 | 3,110 | 3,005 | 3,055 | -10 | -0.3% | 475,100 |
| 2024/12/24 | 3,095 | 3,095 | 3,050 | 3,065 | -15 | -0.5% | 160,700 |
| 2024/12/23 | 3,100 | 3,135 | 3,030 | 3,080 | -25 | -0.8% | 514,300 |
| 2024/12/20 | 3,180 | 3,180 | 3,060 | 3,105 | -100 | -3.1% | 685,800 |
| 2024/12/19 | 3,130 | 3,245 | 3,130 | 3,205 | +20 | +0.6% | 506,300 |
101～
150
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
