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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/12 | 5,640 | 5,740 | 5,630 | 5,710 | +120 | +2.1% | 419,900 |
| 2017/10/11 | 5,600 | 5,720 | 5,570 | 5,590 | -10 | -0.2% | 614,200 |
| 2017/10/10 | 5,410 | 5,600 | 5,360 | 5,600 | +260 | +4.9% | 652,500 |
| 2017/10/06 | 5,350 | 5,380 | 5,320 | 5,340 | -10 | -0.2% | 179,100 |
| 2017/10/05 | 5,350 | 5,390 | 5,320 | 5,350 | ±0 | ±0% | 221,900 |
| 2017/10/04 | 5,430 | 5,430 | 5,330 | 5,350 | -30 | -0.6% | 254,900 |
| 2017/10/03 | 5,370 | 5,440 | 5,330 | 5,380 | +30 | +0.6% | 314,900 |
| 2017/10/02 | 5,440 | 5,450 | 5,300 | 5,350 | -80 | -1.5% | 359,200 |
| 2017/09/29 | 5,480 | 5,480 | 5,410 | 5,430 | -40 | -0.7% | 214,500 |
| 2017/09/28 | 5,470 | 5,470 | 5,360 | 5,470 | +10 | +0.2% | 401,700 |
| 2017/09/27 | 5,400 | 5,470 | 5,330 | 5,460 | +60 | +1.1% | 395,300 |
| 2017/09/26 | 5,510 | 5,530 | 5,400 | 5,400 | -130 | -2.4% | 467,000 |
| 2017/09/25 | 5,550 | 5,620 | 5,510 | 5,530 | ±0 | ±0% | 213,900 |
| 2017/09/22 | 5,540 | 5,560 | 5,510 | 5,530 | +30 | +0.5% | 223,000 |
| 2017/09/21 | 5,470 | 5,570 | 5,440 | 5,500 | +60 | +1.1% | 432,800 |
| 2017/09/20 | 5,510 | 5,530 | 5,430 | 5,440 | -70 | -1.3% | 369,700 |
| 2017/09/19 | 5,510 | 5,550 | 5,460 | 5,510 | +40 | +0.7% | 404,000 |
| 2017/09/15 | 5,510 | 5,550 | 5,450 | 5,470 | -90 | -1.6% | 415,900 |
| 2017/09/14 | 5,610 | 5,650 | 5,540 | 5,560 | -50 | -0.9% | 302,700 |
| 2017/09/13 | 5,600 | 5,660 | 5,590 | 5,610 | +40 | +0.7% | 259,900 |
| 2017/09/12 | 5,550 | 5,570 | 5,510 | 5,570 | +80 | +1.5% | 227,300 |
| 2017/09/11 | 5,500 | 5,590 | 5,470 | 5,490 | +50 | +0.9% | 391,700 |
| 2017/09/08 | 5,350 | 5,480 | 5,350 | 5,440 | +30 | +0.6% | 775,500 |
| 2017/09/07 | 5,580 | 5,610 | 5,410 | 5,410 | -170 | -3% | 663,200 |
| 2017/09/06 | 5,530 | 5,650 | 5,420 | 5,580 | -40 | -0.7% | 779,100 |
| 2017/09/05 | 5,740 | 5,780 | 5,560 | 5,620 | -110 | -1.9% | 484,000 |
| 2017/09/04 | 5,820 | 5,850 | 5,710 | 5,730 | -110 | -1.9% | 328,300 |
| 2017/09/01 | 5,890 | 5,900 | 5,810 | 5,840 | -20 | -0.3% | 218,600 |
| 2017/08/31 | 5,880 | 5,940 | 5,790 | 5,860 | +10 | +0.2% | 530,800 |
| 2017/08/30 | 5,800 | 5,900 | 5,790 | 5,850 | +90 | +1.6% | 418,800 |
| 2017/08/29 | 5,730 | 5,790 | 5,700 | 5,760 | ±0 | ±0% | 212,600 |
1901～
1950
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
