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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 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 |
| 2017/03/06 | 4,850 | 4,915 | 4,830 | 4,900 | +25 | +0.5% | 360,800 |
| 2017/03/03 | 4,890 | 4,930 | 4,850 | 4,875 | -25 | -0.5% | 473,500 |
| 2017/03/02 | 4,960 | 4,975 | 4,875 | 4,900 | -5 | -0.1% | 560,300 |
| 2017/03/01 | 4,905 | 4,935 | 4,815 | 4,905 | +35 | +0.7% | 615,500 |
| 2017/02/28 | 4,830 | 4,945 | 4,830 | 4,870 | +40 | +0.8% | 834,700 |
| 2017/02/27 | 4,750 | 4,875 | 4,745 | 4,830 | +70 | +1.5% | 626,300 |
| 2017/02/24 | 4,730 | 4,800 | 4,725 | 4,760 | ±0 | ±0% | 364,500 |
| 2017/02/23 | 4,715 | 4,760 | 4,705 | 4,760 | +45 | +1% | 357,600 |
| 2017/02/22 | 4,720 | 4,770 | 4,685 | 4,715 | ±0 | ±0% | 416,100 |
| 2017/02/21 | 4,610 | 4,720 | 4,605 | 4,715 | +100 | +2.2% | 442,400 |
| 2017/02/20 | 4,595 | 4,650 | 4,575 | 4,615 | -5 | -0.1% | 508,700 |
| 2017/02/17 | 4,670 | 4,685 | 4,620 | 4,620 | -100 | -2.1% | 569,700 |
2001～
2050
件表示中 / 4602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 | 340,500円 | +0.1% | -28.3% | 3.52% | 17.63倍 | 1.28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 |
| リログループ | 169,200円 | +5.0% | -41.0% | 2.90% | 12.06倍 | 3.72倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| メイテックＧＨＤ | 312,900円 | +3.2% | +3.6% | 5.59% | 18.02倍 | 4.95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 | 70,700円 | +5.0% | +0.5% | 4.10% | 20.38倍 | 4.75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 |
| ダスキン | 394,200円 | +3.3% | +8.4% | 2.92% | 20.56倍 | 1.22倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
市場注目の銘柄
チャート関連のコラム
