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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 6,800 | 6,860 | 6,640 | 6,670 | -100 | -1.5% | 829,300 |
| 2017/05/18 | 6,700 | 6,820 | 6,630 | 6,770 | +10 | +0.1% | 814,700 |
| 2017/05/17 | 6,770 | 6,910 | 6,680 | 6,760 | -10 | -0.1% | 891,500 |
| 2017/05/16 | 6,740 | 6,810 | 6,620 | 6,770 | +70 | +1% | 1,150,400 |
| 2017/05/15 | 6,400 | 6,730 | 6,400 | 6,700 | +340 | +5.3% | 1,439,800 |
| 2017/05/12 | 6,400 | 6,530 | 6,340 | 6,360 | +30 | +0.5% | 946,300 |
| 2017/05/11 | 6,080 | 6,350 | 6,060 | 6,330 | +80 | +1.3% | 1,390,500 |
| 2017/05/10 | 6,220 | 6,320 | 6,180 | 6,250 | +90 | +1.5% | 790,500 |
| 2017/05/09 | 6,310 | 6,320 | 6,130 | 6,160 | -180 | -2.8% | 788,200 |
| 2017/05/08 | 6,360 | 6,360 | 6,260 | 6,340 | +40 | +0.6% | 649,900 |
| 2017/05/02 | 6,280 | 6,300 | 6,170 | 6,300 | +40 | +0.6% | 502,300 |
| 2017/05/01 | 6,160 | 6,310 | 6,130 | 6,260 | +80 | +1.3% | 786,400 |
| 2017/04/28 | 6,100 | 6,210 | 6,080 | 6,180 | +160 | +2.7% | 998,400 |
| 2017/04/27 | 6,000 | 6,030 | 5,960 | 6,020 | +120 | +2% | 916,800 |
| 2017/04/26 | 5,750 | 5,920 | 5,740 | 5,900 | +210 | +3.7% | 1,136,700 |
| 2017/04/25 | 5,610 | 5,730 | 5,570 | 5,690 | +50 | +0.9% | 336,300 |
| 2017/04/24 | 5,580 | 5,650 | 5,540 | 5,640 | +90 | +1.6% | 409,700 |
| 2017/04/21 | 5,670 | 5,670 | 5,520 | 5,550 | -120 | -2.1% | 496,700 |
| 2017/04/20 | 5,720 | 5,800 | 5,630 | 5,670 | -50 | -0.9% | 540,100 |
| 2017/04/19 | 5,630 | 5,720 | 5,620 | 5,720 | +120 | +2.1% | 479,800 |
| 2017/04/18 | 5,590 | 5,660 | 5,570 | 5,600 | +50 | +0.9% | 448,700 |
| 2017/04/17 | 5,400 | 5,590 | 5,380 | 5,550 | +100 | +1.8% | 421,300 |
| 2017/04/14 | 5,530 | 5,560 | 5,420 | 5,450 | -70 | -1.3% | 293,700 |
| 2017/04/13 | 5,440 | 5,550 | 5,380 | 5,520 | +10 | +0.2% | 649,100 |
| 2017/04/12 | 5,480 | 5,550 | 5,450 | 5,510 | -50 | -0.9% | 543,500 |
| 2017/04/11 | 5,750 | 5,770 | 5,500 | 5,560 | -270 | -4.6% | 1,102,600 |
| 2017/04/10 | 5,660 | 5,850 | 5,640 | 5,830 | +210 | +3.7% | 1,318,400 |
| 2017/04/07 | 5,460 | 5,670 | 5,430 | 5,620 | +210 | +3.9% | 1,088,500 |
| 2017/04/06 | 5,400 | 5,450 | 5,360 | 5,410 | -20 | -0.4% | 515,500 |
| 2017/04/05 | 5,460 | 5,520 | 5,330 | 5,430 | -30 | -0.5% | 627,900 |
| 2017/04/04 | 5,420 | 5,510 | 5,340 | 5,460 | +40 | +0.7% | 1,159,500 |
| 2017/04/03 | 5,440 | 5,440 | 5,330 | 5,420 | +60 | +1.1% | 551,800 |
| 2017/03/31 | 5,330 | 5,440 | 5,320 | 5,360 | +60 | +1.1% | 693,100 |
| 2017/03/30 | 5,190 | 5,390 | 5,170 | 5,300 | +160 | +3.1% | 1,447,400 |
| 2017/03/29 | 5,090 | 5,180 | 5,070 | 5,140 | -30 | -0.6% | 480,700 |
| 2017/03/28 | 5,060 | 5,180 | 5,020 | 5,170 | +180 | +3.6% | 512,300 |
| 2017/03/27 | 5,070 | 5,070 | 4,960 | 4,990 | -70 | -1.4% | 335,000 |
| 2017/03/24 | 5,050 | 5,090 | 5,030 | 5,060 | -10 | -0.2% | 234,200 |
| 2017/03/23 | 5,110 | 5,170 | 5,030 | 5,070 | -80 | -1.6% | 404,000 |
| 2017/03/22 | 5,140 | 5,270 | 5,120 | 5,150 | +10 | +0.2% | 962,600 |
| 2017/03/21 | 5,030 | 5,160 | 5,000 | 5,140 | +180 | +3.6% | 802,400 |
| 2017/03/17 | 4,930 | 4,975 | 4,915 | 4,960 | +80 | +1.6% | 532,300 |
| 2017/03/16 | 4,885 | 4,915 | 4,815 | 4,880 | +10 | +0.2% | 475,100 |
| 2017/03/15 | 4,970 | 4,975 | 4,850 | 4,870 | -150 | -3% | 686,000 |
| 2017/03/14 | 5,110 | 5,130 | 4,990 | 5,020 | -90 | -1.8% | 544,800 |
| 2017/03/13 | 5,050 | 5,180 | 5,040 | 5,110 | +70 | +1.4% | 641,700 |
| 2017/03/10 | 5,090 | 5,100 | 5,000 | 5,040 | -20 | -0.4% | 521,900 |
| 2017/03/09 | 5,000 | 5,080 | 5,000 | 5,060 | +65 | +1.3% | 466,100 |
| 2017/03/08 | 4,905 | 5,030 | 4,900 | 4,995 | +50 | +1% | 604,000 |
| 2017/03/07 | 4,900 | 4,945 | 4,870 | 4,945 | +45 | +0.9% | 412,300 |
1951～
2000
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
