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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/25 | 3,650 | 3,785 | 3,645 | 3,705 | +60 | +1.6% | 861,700 |
| 2018/05/24 | 3,665 | 3,700 | 3,555 | 3,645 | -85 | -2.3% | 1,424,000 |
| 2018/05/23 | 3,870 | 3,885 | 3,730 | 3,730 | -135 | -3.5% | 1,156,500 |
| 2018/05/22 | 3,850 | 3,980 | 3,820 | 3,865 | +45 | +1.2% | 781,100 |
| 2018/05/21 | 3,845 | 3,845 | 3,740 | 3,820 | +45 | +1.2% | 769,800 |
| 2018/05/18 | 3,875 | 3,885 | 3,770 | 3,775 | -95 | -2.5% | 799,400 |
| 2018/05/17 | 3,670 | 3,885 | 3,665 | 3,870 | +210 | +5.7% | 1,387,500 |
| 2018/05/16 | 3,670 | 3,755 | 3,650 | 3,660 | +5 | +0.1% | 900,000 |
| 2018/05/15 | 3,680 | 3,760 | 3,630 | 3,655 | -80 | -2.1% | 1,189,500 |
| 2018/05/14 | 3,575 | 3,815 | 3,570 | 3,735 | +160 | +4.5% | 1,267,200 |
| 2018/05/11 | 3,780 | 3,830 | 3,555 | 3,575 | -105 | -2.9% | 1,695,800 |
| 2018/05/10 | 3,790 | 3,790 | 3,640 | 3,680 | -85 | -2.3% | 810,400 |
| 2018/05/09 | 3,720 | 3,790 | 3,695 | 3,765 | +20 | +0.5% | 729,600 |
| 2018/05/08 | 3,670 | 3,790 | 3,665 | 3,745 | +115 | +3.2% | 625,600 |
| 2018/05/07 | 3,685 | 3,690 | 3,615 | 3,630 | -85 | -2.3% | 422,500 |
| 2018/05/02 | 3,695 | 3,775 | 3,680 | 3,715 | +50 | +1.4% | 635,300 |
| 2018/05/01 | 3,600 | 3,695 | 3,580 | 3,665 | +55 | +1.5% | 387,600 |
| 2018/04/27 | 3,685 | 3,715 | 3,605 | 3,610 | -75 | -2% | 430,600 |
| 2018/04/26 | 3,640 | 3,725 | 3,620 | 3,685 | -5 | -0.1% | 513,000 |
| 2018/04/25 | 3,760 | 3,785 | 3,685 | 3,690 | -100 | -2.6% | 538,000 |
| 2018/04/24 | 3,750 | 3,805 | 3,735 | 3,790 | +80 | +2.2% | 392,500 |
| 2018/04/23 | 3,745 | 3,775 | 3,695 | 3,710 | -35 | -0.9% | 343,800 |
| 2018/04/20 | 3,710 | 3,765 | 3,680 | 3,745 | +40 | +1.1% | 514,600 |
| 2018/04/19 | 3,835 | 3,865 | 3,705 | 3,705 | -125 | -3.3% | 576,300 |
| 2018/04/18 | 3,710 | 3,845 | 3,695 | 3,830 | +180 | +4.9% | 501,900 |
| 2018/04/17 | 3,680 | 3,690 | 3,610 | 3,650 | -60 | -1.6% | 642,300 |
| 2018/04/16 | 3,710 | 3,725 | 3,680 | 3,710 | +30 | +0.8% | 245,500 |
| 2018/04/13 | 3,650 | 3,705 | 3,640 | 3,680 | +40 | +1.1% | 485,900 |
| 2018/04/12 | 3,720 | 3,720 | 3,625 | 3,640 | -80 | -2.2% | 371,000 |
| 2018/04/11 | 3,755 | 3,785 | 3,705 | 3,720 | +15 | +0.4% | 479,300 |
| 2018/04/10 | 3,650 | 3,720 | 3,620 | 3,705 | +20 | +0.5% | 476,700 |
1751～
1800
件表示中 / 4633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 | 328,000円 | +0.1% | -28.3% | 3.66% | 16.99倍 | 1.23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 | 73,600円 | +5.0% | +0.5% | 3.94% | 21.23倍 | 4.95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 |
| タイミー | 237,300円 | +28.0% | +51.5% | 0.00% | 54.22倍 | 20.23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 |
| ＨＵグループ | 348,700円 | +3.7% | +26.5% | 3.58% | 36.02倍 | 1.45倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| ＪＡＣＲ | 115,500円 | +18.2% | +22.8% | 3.03% | 23.50倍 | 9.93倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
