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 |
|---|---|---|---|---|---|---|---|
| 2018/03/12 | 4,280 | 4,290 | 4,215 | 4,250 | -15 | -0.4% | 254,500 |
| 2018/03/09 | 4,370 | 4,370 | 4,205 | 4,265 | +5 | +0.1% | 446,100 |
| 2018/03/08 | 4,220 | 4,260 | 4,200 | 4,260 | +40 | +0.9% | 365,200 |
| 2018/03/07 | 4,195 | 4,300 | 4,160 | 4,220 | ±0 | ±0% | 535,500 |
| 2018/03/06 | 4,155 | 4,245 | 4,150 | 4,220 | +135 | +3.3% | 322,900 |
| 2018/03/05 | 4,140 | 4,155 | 4,035 | 4,085 | -75 | -1.8% | 431,300 |
| 2018/03/02 | 4,140 | 4,175 | 4,125 | 4,160 | -60 | -1.4% | 382,000 |
| 2018/03/01 | 4,280 | 4,300 | 4,200 | 4,220 | -115 | -2.7% | 404,700 |
| 2018/02/28 | 4,380 | 4,380 | 4,290 | 4,335 | -35 | -0.8% | 535,100 |
| 2018/02/27 | 4,360 | 4,410 | 4,335 | 4,370 | +50 | +1.2% | 358,500 |
| 2018/02/26 | 4,275 | 4,330 | 4,275 | 4,320 | +45 | +1.1% | 290,800 |
| 2018/02/23 | 4,205 | 4,280 | 4,190 | 4,275 | +85 | +2% | 366,900 |
| 2018/02/22 | 4,200 | 4,235 | 4,135 | 4,190 | ±0 | ±0% | 454,600 |
| 2018/02/21 | 4,310 | 4,320 | 4,150 | 4,190 | -170 | -3.9% | 790,900 |
| 2018/02/20 | 4,350 | 4,360 | 4,270 | 4,360 | +35 | +0.8% | 268,100 |
| 2018/02/19 | 4,220 | 4,340 | 4,205 | 4,325 | +145 | +3.5% | 364,300 |
| 2018/02/16 | 4,085 | 4,210 | 4,065 | 4,180 | +155 | +3.9% | 812,400 |
| 2018/02/15 | 4,525 | 4,615 | 4,005 | 4,025 | -565 | -12.3% | 1,869,200 |
| 2018/02/14 | 4,575 | 4,595 | 4,470 | 4,590 | +5 | +0.1% | 836,700 |
| 2018/02/13 | 4,490 | 4,625 | 4,490 | 4,585 | +150 | +3.4% | 848,200 |
| 2018/02/09 | 4,335 | 4,435 | 4,325 | 4,435 | -70 | -1.6% | 682,800 |
| 2018/02/08 | 4,505 | 4,570 | 4,455 | 4,505 | -5 | -0.1% | 656,800 |
| 2018/02/07 | 4,670 | 4,720 | 4,485 | 4,510 | -25 | -0.6% | 857,500 |
| 2018/02/06 | 4,635 | 4,650 | 4,365 | 4,535 | -220 | -4.6% | 1,161,900 |
| 2018/02/05 | 4,800 | 4,825 | 4,725 | 4,755 | -115 | -2.4% | 441,100 |
| 2018/02/02 | 4,910 | 4,940 | 4,850 | 4,870 | -95 | -1.9% | 406,700 |
| 2018/02/01 | 4,865 | 4,985 | 4,865 | 4,965 | +150 | +3.1% | 491,700 |
| 2018/01/31 | 4,890 | 4,895 | 4,815 | 4,815 | -90 | -1.8% | 472,100 |
| 2018/01/30 | 4,965 | 4,965 | 4,885 | 4,905 | -55 | -1.1% | 425,100 |
| 2018/01/29 | 4,895 | 4,965 | 4,870 | 4,960 | +75 | +1.5% | 345,000 |
| 2018/01/26 | 4,900 | 4,930 | 4,875 | 4,885 | -5 | -0.1% | 496,300 |
| 2018/01/25 | 4,955 | 4,965 | 4,885 | 4,890 | -100 | -2% | 536,000 |
| 2018/01/24 | 5,020 | 5,020 | 4,940 | 4,990 | -20 | -0.4% | 485,800 |
| 2018/01/23 | 5,050 | 5,050 | 4,970 | 5,010 | -20 | -0.4% | 327,600 |
| 2018/01/22 | 4,960 | 5,040 | 4,955 | 5,030 | +85 | +1.7% | 439,900 |
| 2018/01/19 | 4,975 | 5,020 | 4,905 | 4,945 | -25 | -0.5% | 547,300 |
| 2018/01/18 | 4,975 | 5,050 | 4,950 | 4,970 | +70 | +1.4% | 648,300 |
| 2018/01/17 | 4,915 | 5,010 | 4,890 | 4,900 | -45 | -0.9% | 524,600 |
| 2018/01/16 | 4,910 | 4,970 | 4,900 | 4,945 | +35 | +0.7% | 261,100 |
| 2018/01/15 | 4,905 | 4,925 | 4,880 | 4,910 | -35 | -0.7% | 445,900 |
| 2018/01/12 | 5,070 | 5,090 | 4,900 | 4,945 | -175 | -3.4% | 1,145,300 |
| 2018/01/11 | 5,060 | 5,130 | 5,020 | 5,120 | +110 | +2.2% | 574,400 |
| 2018/01/10 | 5,030 | 5,040 | 4,955 | 5,010 | -40 | -0.8% | 828,300 |
| 2018/01/09 | 5,020 | 5,050 | 4,980 | 5,050 | +50 | +1% | 531,300 |
| 2018/01/05 | 4,980 | 5,080 | 4,865 | 5,000 | -30 | -0.6% | 931,200 |
| 2018/01/04 | 5,120 | 5,180 | 5,020 | 5,030 | -30 | -0.6% | 777,600 |
| 2017/12/29 | 5,060 | 5,180 | 5,010 | 5,060 | -40 | -0.8% | 594,800 |
| 2017/12/28 | 5,310 | 5,360 | 5,080 | 5,100 | -240 | -4.5% | 888,000 |
| 2017/12/27 | 5,250 | 5,380 | 5,250 | 5,340 | ±0 | ±0% | 260,600 |
| 2017/12/26 | 5,430 | 5,440 | 5,330 | 5,340 | -120 | -2.2% | 211,000 |
1751～
1800
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 | 334,500円 | +0.1% | -28.3% | 3.59% | 17.43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 | 349,000円 | +12.7% | +1.8% | 1.03% | 19.47倍 | 2.92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 | 316,600円 | +3.2% | +3.6% | 5.53% | 18.24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 | 65,700円 | +5.0% | +0.5% | 4.41% | 18.95倍 | 4.42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
