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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,780 | 2,808 | 2,755 | 2,793 | -16 | -0.6% | 244,800 |
| 2024/11/29 | 2,827 | 2,828 | 2,805 | 2,809 | -18 | -0.6% | 94,400 |
| 2024/11/28 | 2,850 | 2,855 | 2,819 | 2,827 | -25 | -0.9% | 127,200 |
| 2024/11/27 | 2,869 | 2,870 | 2,822 | 2,852 | -18 | -0.6% | 151,800 |
| 2024/11/26 | 2,850 | 2,872 | 2,845 | 2,870 | +20 | +0.7% | 192,300 |
| 2024/11/25 | 2,839 | 2,875 | 2,830 | 2,850 | +48 | +1.7% | 415,800 |
| 2024/11/22 | 2,806 | 2,822 | 2,790 | 2,802 | +1 | ±0% | 135,300 |
| 2024/11/21 | 2,856 | 2,882 | 2,796 | 2,801 | -47 | -1.7% | 279,400 |
| 2024/11/20 | 2,730 | 2,863 | 2,725 | 2,848 | +111 | +4.1% | 431,600 |
| 2024/11/19 | 2,719 | 2,749 | 2,719 | 2,737 | +22 | +0.8% | 242,900 |
| 2024/11/18 | 2,700 | 2,730 | 2,692 | 2,715 | +11 | +0.4% | 189,600 |
| 2024/11/15 | 2,726 | 2,731 | 2,693 | 2,704 | -22 | -0.8% | 236,700 |
| 2024/11/14 | 2,681 | 2,738 | 2,668 | 2,726 | +35 | +1.3% | 205,200 |
| 2024/11/13 | 2,726 | 2,729 | 2,682 | 2,691 | -52 | -1.9% | 286,900 |
| 2024/11/12 | 2,700 | 2,745 | 2,700 | 2,743 | +59 | +2.2% | 217,600 |
| 2024/11/11 | 2,695 | 2,709 | 2,640 | 2,684 | -28 | -1% | 378,900 |
| 2024/11/08 | 2,807 | 2,814 | 2,710 | 2,712 | -82 | -2.9% | 368,700 |
| 2024/11/07 | 2,779 | 2,801 | 2,768 | 2,794 | +11 | +0.4% | 266,000 |
| 2024/11/06 | 2,787 | 2,813 | 2,782 | 2,783 | -4 | -0.1% | 157,800 |
| 2024/11/05 | 2,793 | 2,814 | 2,785 | 2,787 | -6 | -0.2% | 160,100 |
| 2024/11/01 | 2,805 | 2,819 | 2,791 | 2,793 | -30 | -1.1% | 231,600 |
| 2024/10/31 | 2,820 | 2,838 | 2,809 | 2,823 | +4 | +0.1% | 218,200 |
| 2024/10/30 | 2,827 | 2,833 | 2,810 | 2,819 | -1 | ±0% | 830,500 |
| 2024/10/29 | 2,803 | 2,823 | 2,792 | 2,820 | +27 | +1% | 190,000 |
| 2024/10/28 | 2,760 | 2,807 | 2,760 | 2,793 | +17 | +0.6% | 143,800 |
| 2024/10/25 | 2,809 | 2,809 | 2,771 | 2,776 | -6 | -0.2% | 154,700 |
| 2024/10/24 | 2,765 | 2,793 | 2,762 | 2,782 | +3 | +0.1% | 224,800 |
| 2024/10/23 | 2,795 | 2,809 | 2,777 | 2,779 | -26 | -0.9% | 152,800 |
| 2024/10/22 | 2,820 | 2,825 | 2,793 | 2,805 | -14 | -0.5% | 232,100 |
| 2024/10/21 | 2,818 | 2,826 | 2,799 | 2,819 | +7 | +0.2% | 203,100 |
| 2024/10/18 | 2,826 | 2,838 | 2,798 | 2,812 | -14 | -0.5% | 142,600 |
| 2024/10/17 | 2,791 | 2,831 | 2,785 | 2,826 | +35 | +1.3% | 253,200 |
| 2024/10/16 | 2,792 | 2,835 | 2,791 | 2,791 | -13 | -0.5% | 155,700 |
| 2024/10/15 | 2,799 | 2,819 | 2,793 | 2,804 | +8 | +0.3% | 186,400 |
| 2024/10/11 | 2,801 | 2,807 | 2,792 | 2,796 | +4 | +0.1% | 162,600 |
| 2024/10/10 | 2,811 | 2,825 | 2,781 | 2,792 | -19 | -0.7% | 205,400 |
| 2024/10/09 | 2,825 | 2,829 | 2,802 | 2,811 | +22 | +0.8% | 189,500 |
| 2024/10/08 | 2,800 | 2,815 | 2,764 | 2,789 | -27 | -1% | 183,900 |
| 2024/10/07 | 2,830 | 2,838 | 2,803 | 2,816 | -4 | -0.1% | 175,700 |
| 2024/10/04 | 2,792 | 2,829 | 2,790 | 2,820 | +28 | +1% | 181,900 |
| 2024/10/03 | 2,776 | 2,806 | 2,760 | 2,792 | +60 | +2.2% | 175,600 |
| 2024/10/02 | 2,750 | 2,751 | 2,730 | 2,732 | -28 | -1% | 128,400 |
| 2024/10/01 | 2,741 | 2,763 | 2,736 | 2,760 | ±0 | ±0% | 157,500 |
| 2024/09/30 | 2,737 | 2,775 | 2,725 | 2,760 | -41 | -1.5% | 140,300 |
| 2024/09/27 | 2,800 | 2,816 | 2,785 | 2,801 | -44 | -1.5% | 300,000 |
| 2024/09/26 | 2,833 | 2,848 | 2,811 | 2,845 | +40 | +1.4% | 221,800 |
| 2024/09/25 | 2,841 | 2,841 | 2,787 | 2,805 | -36 | -1.3% | 215,700 |
| 2024/09/24 | 2,879 | 2,880 | 2,824 | 2,841 | -34 | -1.2% | 261,800 |
| 2024/09/20 | 2,893 | 2,902 | 2,860 | 2,875 | -18 | -0.6% | 226,700 |
| 2024/09/19 | 2,915 | 2,921 | 2,893 | 2,893 | +7 | +0.2% | 142,700 |
101～
150
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
