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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 2,829 | 2,887 | 2,828 | 2,855 | +26 | +0.9% | 374,800 |
| 2018/08/03 | 2,910 | 2,917 | 2,814 | 2,829 | -74 | -2.5% | 767,300 |
| 2018/08/02 | 2,895 | 2,944 | 2,890 | 2,903 | +3 | +0.1% | 503,000 |
| 2018/08/01 | 2,960 | 2,983 | 2,851 | 2,900 | -37 | -1.3% | 1,196,000 |
| 2018/07/31 | 2,896 | 2,952 | 2,886 | 2,937 | +61 | +2.1% | 1,057,400 |
| 2018/07/30 | 2,900 | 2,926 | 2,872 | 2,876 | -12 | -0.4% | 526,600 |
| 2018/07/27 | 2,905 | 2,912 | 2,858 | 2,888 | -16 | -0.6% | 531,900 |
| 2018/07/26 | 2,927 | 2,934 | 2,885 | 2,904 | -7 | -0.2% | 532,300 |
| 2018/07/25 | 2,910 | 2,922 | 2,871 | 2,911 | +35 | +1.2% | 598,800 |
| 2018/07/24 | 2,820 | 2,880 | 2,819 | 2,876 | +54 | +1.9% | 579,800 |
| 2018/07/23 | 2,834 | 2,857 | 2,802 | 2,822 | -20 | -0.7% | 517,400 |
| 2018/07/20 | 2,871 | 2,886 | 2,821 | 2,842 | -48 | -1.7% | 683,400 |
| 2018/07/19 | 2,863 | 2,909 | 2,855 | 2,890 | +43 | +1.5% | 558,800 |
| 2018/07/18 | 2,861 | 2,903 | 2,832 | 2,847 | +8 | +0.3% | 1,018,200 |
| 2018/07/17 | 2,823 | 2,859 | 2,777 | 2,839 | +66 | +2.4% | 1,251,100 |
| 2018/07/13 | 2,755 | 2,793 | 2,755 | 2,773 | +40 | +1.5% | 654,900 |
| 2018/07/12 | 2,733 | 2,759 | 2,714 | 2,733 | +11 | +0.4% | 683,000 |
| 2018/07/11 | 2,800 | 2,820 | 2,720 | 2,722 | -68 | -2.4% | 963,500 |
| 2018/07/10 | 2,815 | 2,829 | 2,750 | 2,790 | +2 | +0.1% | 981,600 |
| 2018/07/09 | 2,800 | 2,806 | 2,735 | 2,788 | +11 | +0.4% | 399,300 |
| 2018/07/06 | 2,753 | 2,819 | 2,727 | 2,777 | +74 | +2.7% | 856,100 |
| 2018/07/05 | 2,749 | 2,773 | 2,703 | 2,703 | -54 | -2% | 928,500 |
| 2018/07/04 | 2,746 | 2,793 | 2,737 | 2,757 | +11 | +0.4% | 705,000 |
| 2018/07/03 | 2,813 | 2,815 | 2,727 | 2,746 | -29 | -1% | 614,200 |
| 2018/07/02 | 2,815 | 2,870 | 2,766 | 2,775 | -29 | -1% | 849,700 |
| 2018/06/29 | 2,777 | 2,893 | 2,767 | 2,804 | +61 | +2.2% | 755,400 |
| 2018/06/28 | 2,750 | 2,768 | 2,694 | 2,743 | -14 | -0.5% | 818,700 |
| 2018/06/27 | 2,767 | 2,841 | 2,752 | 2,757 | +2 | +0.1% | 1,042,600 |
| 2018/06/26 | 2,760 | 2,795 | 2,726 | 2,755 | -45 | -1.6% | 1,007,700 |
| 2018/06/25 | 2,840 | 2,938 | 2,793 | 2,800 | -61 | -2.1% | 1,144,200 |
| 2018/06/22 | 2,944 | 3,010 | 2,827 | 2,861 | -113 | -3.8% | 3,442,300 |
| 2018/06/21 | 3,030 | 3,080 | 2,951 | 2,974 | -31 | -1% | 943,800 |
| 2018/06/20 | 2,960 | 3,025 | 2,891 | 3,005 | +42 | +1.4% | 1,132,700 |
| 2018/06/19 | 3,000 | 3,020 | 2,941 | 2,963 | -57 | -1.9% | 1,176,400 |
| 2018/06/18 | 3,045 | 3,060 | 2,980 | 3,020 | -40 | -1.3% | 834,400 |
| 2018/06/15 | 3,065 | 3,110 | 3,055 | 3,060 | +10 | +0.3% | 666,600 |
| 2018/06/14 | 3,100 | 3,125 | 3,045 | 3,050 | -80 | -2.6% | 863,500 |
| 2018/06/13 | 3,130 | 3,210 | 3,125 | 3,130 | -10 | -0.3% | 1,101,000 |
| 2018/06/12 | 3,160 | 3,180 | 3,070 | 3,140 | -20 | -0.6% | 1,525,900 |
| 2018/06/11 | 3,160 | 3,215 | 3,125 | 3,160 | -35 | -1.1% | 1,059,400 |
| 2018/06/08 | 3,270 | 3,295 | 3,195 | 3,195 | -100 | -3% | 990,700 |
| 2018/06/07 | 3,235 | 3,340 | 3,235 | 3,295 | +40 | +1.2% | 982,700 |
| 2018/06/06 | 3,215 | 3,315 | 3,210 | 3,255 | +20 | +0.6% | 974,800 |
| 2018/06/05 | 3,360 | 3,365 | 3,215 | 3,235 | -175 | -5.1% | 1,613,600 |
| 2018/06/04 | 3,385 | 3,450 | 3,290 | 3,410 | +20 | +0.6% | 1,205,700 |
| 2018/06/01 | 3,410 | 3,490 | 3,390 | 3,390 | -20 | -0.6% | 1,281,600 |
| 2018/05/31 | 3,475 | 3,480 | 3,410 | 3,410 | -50 | -1.4% | 4,922,400 |
| 2018/05/30 | 3,520 | 3,520 | 3,460 | 3,460 | -105 | -2.9% | 916,300 |
| 2018/05/29 | 3,625 | 3,645 | 3,555 | 3,565 | -65 | -1.8% | 689,300 |
| 2018/05/28 | 3,705 | 3,735 | 3,610 | 3,630 | -75 | -2% | 504,600 |
1651～
1700
件表示中 / 4564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 | 334,000円 | +0.1% | -28.3% | 3.59% | 17.41倍 | 1.27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 | 348,400円 | +12.7% | +1.8% | 1.03% | 19.43倍 | 2.91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 | 316,400円 | +3.2% | +3.6% | 5.53% | 18.23倍 | 5.01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 | 65,600円 | +5.0% | +0.5% | 4.42% | 18.92倍 | 4.41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 | 373,000円 | +4.0% | +6.5% | 1.93% | 17.99倍 | 2.11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
