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 |
|---|---|---|---|---|---|---|---|
| 2016/10/06 | 3,635 | 3,645 | 3,615 | 3,640 | +25 | +0.7% | 311,100 |
| 2016/10/05 | 3,600 | 3,615 | 3,560 | 3,615 | +30 | +0.8% | 344,300 |
| 2016/10/04 | 3,570 | 3,595 | 3,550 | 3,585 | +15 | +0.4% | 268,500 |
| 2016/10/03 | 3,605 | 3,610 | 3,560 | 3,570 | -65 | -1.8% | 298,100 |
| 2016/09/30 | 3,585 | 3,635 | 3,525 | 3,635 | +15 | +0.4% | 634,800 |
| 2016/09/29 | 3,640 | 3,650 | 3,600 | 3,620 | +30 | +0.8% | 456,300 |
| 2016/09/28 | 3,600 | 3,610 | 3,560 | 3,590 | -60 | -1.6% | 473,500 |
| 2016/09/27 | 3,600 | 3,655 | 3,570 | 3,650 | +40 | +1.1% | 377,400 |
| 2016/09/26 | 3,690 | 3,705 | 3,590 | 3,610 | -75 | -2% | 423,700 |
| 2016/09/23 | 3,595 | 3,685 | 3,560 | 3,685 | +105 | +2.9% | 643,300 |
| 2016/09/21 | 3,480 | 3,580 | 3,470 | 3,580 | +100 | +2.9% | 617,800 |
| 2016/09/20 | 3,465 | 3,495 | 3,445 | 3,480 | -5 | -0.1% | 306,400 |
| 2016/09/16 | 3,480 | 3,515 | 3,445 | 3,485 | +60 | +1.8% | 427,900 |
| 2016/09/15 | 3,470 | 3,535 | 3,410 | 3,425 | -55 | -1.6% | 635,700 |
| 2016/09/14 | 3,570 | 3,590 | 3,455 | 3,480 | -125 | -3.5% | 841,900 |
| 2016/09/13 | 3,685 | 3,710 | 3,575 | 3,605 | -105 | -2.8% | 724,300 |
| 2016/09/12 | 3,635 | 3,755 | 3,635 | 3,710 | +5 | +0.1% | 458,500 |
| 2016/09/09 | 3,725 | 3,745 | 3,675 | 3,705 | -10 | -0.3% | 426,400 |
| 2016/09/08 | 3,705 | 3,755 | 3,665 | 3,715 | -80 | -2.1% | 1,154,400 |
| 2016/09/07 | 3,715 | 3,795 | 3,710 | 3,795 | +130 | +3.5% | 790,600 |
| 2016/09/06 | 3,590 | 3,680 | 3,555 | 3,665 | +55 | +1.5% | 391,100 |
| 2016/09/05 | 3,640 | 3,645 | 3,590 | 3,610 | +40 | +1.1% | 278,100 |
| 2016/09/02 | 3,630 | 3,660 | 3,570 | 3,570 | -65 | -1.8% | 329,800 |
| 2016/09/01 | 3,685 | 3,730 | 3,600 | 3,635 | -40 | -1.1% | 607,500 |
| 2016/08/31 | 3,540 | 3,680 | 3,535 | 3,675 | +155 | +4.4% | 709,000 |
| 2016/08/30 | 3,505 | 3,530 | 3,500 | 3,520 | -20 | -0.6% | 201,300 |
| 2016/08/29 | 3,535 | 3,580 | 3,510 | 3,540 | +60 | +1.7% | 307,800 |
| 2016/08/26 | 3,540 | 3,545 | 3,480 | 3,480 | -65 | -1.8% | 364,500 |
| 2016/08/25 | 3,585 | 3,620 | 3,505 | 3,545 | +25 | +0.7% | 632,400 |
| 2016/08/24 | 3,535 | 3,560 | 3,490 | 3,520 | -30 | -0.8% | 577,300 |
| 2016/08/23 | 3,565 | 3,615 | 3,515 | 3,550 | -15 | -0.4% | 635,900 |
| 2016/08/22 | 3,695 | 3,700 | 3,550 | 3,565 | -175 | -4.7% | 758,800 |
| 2016/08/19 | 3,670 | 3,760 | 3,630 | 3,740 | +75 | +2% | 526,200 |
| 2016/08/18 | 3,725 | 3,770 | 3,635 | 3,665 | -95 | -2.5% | 591,200 |
| 2016/08/17 | 3,705 | 3,795 | 3,700 | 3,760 | +120 | +3.3% | 905,000 |
| 2016/08/16 | 3,685 | 3,700 | 3,630 | 3,640 | -40 | -1.1% | 465,200 |
| 2016/08/15 | 3,615 | 3,720 | 3,590 | 3,680 | +25 | +0.7% | 521,000 |
| 2016/08/12 | 3,530 | 3,685 | 3,505 | 3,655 | +215 | +6.3% | 1,405,500 |
| 2016/08/10 | 3,380 | 3,480 | 3,375 | 3,440 | +80 | +2.4% | 1,048,800 |
| 2016/08/09 | 3,400 | 3,405 | 3,305 | 3,360 | -35 | -1% | 958,000 |
| 2016/08/08 | 3,580 | 3,600 | 3,300 | 3,395 | -425 | -11.1% | 2,812,100 |
| 2016/08/05 | 3,815 | 3,845 | 3,780 | 3,820 | +15 | +0.4% | 1,116,600 |
| 2016/08/04 | 3,805 | 3,825 | 3,740 | 3,805 | -10 | -0.3% | 760,000 |
| 2016/08/03 | 3,810 | 3,850 | 3,770 | 3,815 | -20 | -0.5% | 826,000 |
| 2016/08/02 | 3,800 | 3,860 | 3,785 | 3,835 | +35 | +0.9% | 752,300 |
| 2016/08/01 | 3,690 | 3,825 | 3,680 | 3,800 | +110 | +3% | 1,179,500 |
| 2016/07/29 | 3,695 | 3,725 | 3,585 | 3,690 | +5 | +0.1% | 839,100 |
| 2016/07/28 | 3,615 | 3,780 | 3,485 | 3,685 | -10 | -0.3% | 1,994,200 |
| 2016/07/27 | 3,680 | 3,735 | 3,665 | 3,695 | +125 | +3.5% | 1,141,600 |
| 2016/07/26 | 3,575 | 3,625 | 3,540 | 3,570 | -55 | -1.5% | 808,200 |
2101～
2150
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 | +4.2% | +62.7% | 3.42% | 12.47倍 | 1.26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% | 18.33倍 | 4.27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
