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 |
|---|---|---|---|---|---|---|---|
| 2017/12/25 | 5,450 | 5,470 | 5,400 | 5,460 | +50 | +0.9% | 297,900 |
| 2017/12/22 | 5,340 | 5,440 | 5,320 | 5,410 | +10 | +0.2% | 501,400 |
| 2017/12/21 | 5,410 | 5,460 | 5,370 | 5,400 | -50 | -0.9% | 412,700 |
| 2017/12/20 | 5,450 | 5,460 | 5,380 | 5,450 | -10 | -0.2% | 317,200 |
| 2017/12/19 | 5,370 | 5,460 | 5,320 | 5,460 | +120 | +2.2% | 340,700 |
| 2017/12/18 | 5,330 | 5,350 | 5,270 | 5,340 | +20 | +0.4% | 308,300 |
| 2017/12/15 | 5,420 | 5,430 | 5,280 | 5,320 | -150 | -2.7% | 423,600 |
| 2017/12/14 | 5,460 | 5,490 | 5,400 | 5,470 | +30 | +0.6% | 232,200 |
| 2017/12/13 | 5,410 | 5,520 | 5,390 | 5,440 | +80 | +1.5% | 352,800 |
| 2017/12/12 | 5,380 | 5,390 | 5,320 | 5,360 | -10 | -0.2% | 283,000 |
| 2017/12/11 | 5,330 | 5,530 | 5,310 | 5,370 | +70 | +1.3% | 845,000 |
| 2017/12/08 | 5,160 | 5,320 | 5,160 | 5,300 | +40 | +0.8% | 839,700 |
| 2017/12/07 | 5,200 | 5,280 | 5,200 | 5,260 | +60 | +1.2% | 476,100 |
| 2017/12/06 | 5,170 | 5,310 | 5,150 | 5,200 | +10 | +0.2% | 634,400 |
| 2017/12/05 | 5,170 | 5,200 | 5,120 | 5,190 | +40 | +0.8% | 425,600 |
| 2017/12/04 | 5,330 | 5,350 | 5,130 | 5,150 | -130 | -2.5% | 491,200 |
| 2017/12/01 | 5,250 | 5,280 | 5,180 | 5,280 | +60 | +1.1% | 506,500 |
| 2017/11/30 | 5,260 | 5,290 | 5,130 | 5,220 | -30 | -0.6% | 666,900 |
| 2017/11/29 | 5,210 | 5,280 | 5,130 | 5,250 | +30 | +0.6% | 515,000 |
| 2017/11/28 | 5,280 | 5,310 | 5,210 | 5,220 | -10 | -0.2% | 386,200 |
| 2017/11/27 | 5,400 | 5,400 | 5,210 | 5,230 | -140 | -2.6% | 668,200 |
| 2017/11/24 | 5,430 | 5,440 | 5,320 | 5,370 | -60 | -1.1% | 517,600 |
| 2017/11/22 | 5,600 | 5,620 | 5,410 | 5,430 | -190 | -3.4% | 799,600 |
| 2017/11/21 | 5,610 | 5,680 | 5,550 | 5,620 | +10 | +0.2% | 295,800 |
| 2017/11/20 | 5,640 | 5,690 | 5,590 | 5,610 | -40 | -0.7% | 297,100 |
| 2017/11/17 | 5,820 | 5,840 | 5,610 | 5,650 | -140 | -2.4% | 546,800 |
| 2017/11/16 | 5,750 | 5,870 | 5,720 | 5,790 | ±0 | ±0% | 388,500 |
| 2017/11/15 | 5,940 | 5,950 | 5,750 | 5,790 | -210 | -3.5% | 607,700 |
| 2017/11/14 | 6,070 | 6,120 | 6,000 | 6,000 | -80 | -1.3% | 348,100 |
| 2017/11/13 | 6,180 | 6,180 | 6,060 | 6,080 | -40 | -0.7% | 421,500 |
| 2017/11/10 | 6,000 | 6,220 | 5,980 | 6,120 | -40 | -0.6% | 653,700 |
| 2017/11/09 | 6,060 | 6,500 | 5,980 | 6,160 | +320 | +5.5% | 2,265,900 |
| 2017/11/08 | 5,770 | 5,930 | 5,720 | 5,840 | +70 | +1.2% | 670,400 |
| 2017/11/07 | 5,760 | 5,780 | 5,700 | 5,770 | +30 | +0.5% | 452,200 |
| 2017/11/06 | 5,660 | 5,770 | 5,610 | 5,740 | +80 | +1.4% | 485,600 |
| 2017/11/02 | 5,720 | 5,740 | 5,600 | 5,660 | -10 | -0.2% | 323,600 |
| 2017/11/01 | 5,540 | 5,690 | 5,540 | 5,670 | +150 | +2.7% | 409,000 |
| 2017/10/31 | 5,550 | 5,570 | 5,470 | 5,520 | -30 | -0.5% | 249,800 |
| 2017/10/30 | 5,630 | 5,650 | 5,520 | 5,550 | -60 | -1.1% | 255,600 |
| 2017/10/27 | 5,670 | 5,670 | 5,600 | 5,610 | -20 | -0.4% | 210,900 |
| 2017/10/26 | 5,710 | 5,710 | 5,590 | 5,630 | -90 | -1.6% | 386,400 |
| 2017/10/25 | 5,670 | 5,800 | 5,660 | 5,720 | +100 | +1.8% | 563,000 |
| 2017/10/24 | 5,610 | 5,640 | 5,570 | 5,620 | -30 | -0.5% | 244,300 |
| 2017/10/23 | 5,550 | 5,660 | 5,510 | 5,650 | +150 | +2.7% | 444,100 |
| 2017/10/20 | 5,530 | 5,570 | 5,460 | 5,500 | -50 | -0.9% | 309,100 |
| 2017/10/19 | 5,480 | 5,550 | 5,480 | 5,550 | +50 | +0.9% | 219,100 |
| 2017/10/18 | 5,530 | 5,560 | 5,470 | 5,500 | +20 | +0.4% | 260,800 |
| 2017/10/17 | 5,460 | 5,520 | 5,460 | 5,480 | +20 | +0.4% | 185,000 |
| 2017/10/16 | 5,490 | 5,510 | 5,380 | 5,460 | -80 | -1.4% | 518,000 |
| 2017/10/13 | 5,740 | 5,750 | 5,530 | 5,540 | -170 | -3% | 420,700 |
1801～
1850
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 | 322,000円 | +0.1% | -28.3% | 3.73% | 16.78倍 | 1.22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 | 325,400円 | +12.7% | +1.8% | 1.11% | 18.15倍 | 2.72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 | 310,100円 | +3.2% | +3.6% | 5.64% | 17.87倍 | 4.91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 | 63,600円 | +5.0% | +0.5% | 4.56% | 18.34倍 | 4.28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 | 369,000円 | +4.0% | +6.5% | 1.95% | 17.80倍 | 2.09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
