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 |
|---|---|---|---|---|---|---|---|
| 2016/05/12 | 4,320 | 4,395 | 4,170 | 4,235 | -5 | -0.1% | 2,526,800 |
| 2016/05/11 | 3,950 | 4,300 | 3,905 | 4,240 | +450 | +11.9% | 5,926,000 |
| 2016/05/10 | 3,790 | 3,840 | 3,750 | 3,790 | -5 | -0.1% | 1,047,200 |
| 2016/05/09 | 3,760 | 3,830 | 3,755 | 3,795 | ±0 | ±0% | 770,600 |
| 2016/05/06 | 3,765 | 3,815 | 3,720 | 3,795 | +55 | +1.5% | 509,600 |
| 2016/05/02 | 3,695 | 3,765 | 3,680 | 3,740 | -40 | -1.1% | 494,400 |
| 2016/04/28 | 3,905 | 3,915 | 3,735 | 3,780 | -95 | -2.5% | 622,400 |
| 2016/04/27 | 3,845 | 3,915 | 3,810 | 3,875 | +55 | +1.4% | 500,400 |
| 2016/04/26 | 3,940 | 3,945 | 3,765 | 3,820 | -155 | -3.9% | 727,300 |
| 2016/04/25 | 4,050 | 4,065 | 3,930 | 3,975 | -40 | -1% | 441,200 |
| 2016/04/22 | 3,990 | 4,030 | 3,950 | 4,015 | +15 | +0.4% | 494,200 |
| 2016/04/21 | 3,995 | 4,025 | 3,970 | 4,000 | +60 | +1.5% | 630,800 |
| 2016/04/20 | 3,980 | 4,010 | 3,915 | 3,940 | +5 | +0.1% | 712,300 |
| 2016/04/19 | 3,880 | 3,950 | 3,865 | 3,935 | +145 | +3.8% | 625,300 |
| 2016/04/18 | 3,800 | 3,830 | 3,770 | 3,790 | -110 | -2.8% | 463,400 |
| 2016/04/15 | 3,870 | 3,955 | 3,860 | 3,900 | -40 | -1% | 411,300 |
| 2016/04/14 | 3,920 | 3,970 | 3,910 | 3,940 | +80 | +2.1% | 635,000 |
| 2016/04/13 | 3,830 | 3,900 | 3,815 | 3,860 | +110 | +2.9% | 641,000 |
| 2016/04/12 | 3,755 | 3,805 | 3,730 | 3,750 | -15 | -0.4% | 540,700 |
| 2016/04/11 | 3,710 | 3,770 | 3,675 | 3,765 | +45 | +1.2% | 493,700 |
| 2016/04/08 | 3,600 | 3,760 | 3,580 | 3,720 | +45 | +1.2% | 596,500 |
| 2016/04/07 | 3,680 | 3,785 | 3,600 | 3,675 | -30 | -0.8% | 724,400 |
| 2016/04/06 | 3,580 | 3,705 | 3,560 | 3,705 | +110 | +3.1% | 1,084,400 |
| 2016/04/05 | 3,780 | 3,815 | 3,595 | 3,595 | -255 | -6.6% | 1,413,000 |
| 2016/04/04 | 3,920 | 3,990 | 3,835 | 3,850 | -150 | -3.8% | 844,800 |
| 2016/04/01 | 4,180 | 4,180 | 3,970 | 4,000 | -180 | -4.3% | 962,800 |
| 2016/03/31 | 4,180 | 4,200 | 4,120 | 4,180 | +40 | +1% | 654,600 |
| 2016/03/30 | 4,155 | 4,220 | 4,090 | 4,140 | +20 | +0.5% | 817,800 |
| 2016/03/29 | 4,010 | 4,125 | 3,970 | 4,120 | +40 | +1% | 1,071,100 |
| 2016/03/28 | 4,050 | 4,110 | 4,030 | 4,080 | +50 | +1.2% | 678,800 |
| 2016/03/25 | 4,165 | 4,175 | 4,015 | 4,030 | -160 | -3.8% | 848,500 |
| 2016/03/24 | 4,155 | 4,215 | 4,140 | 4,190 | +45 | +1.1% | 666,300 |
| 2016/03/23 | 4,125 | 4,175 | 4,120 | 4,145 | +10 | +0.2% | 698,500 |
| 2016/03/22 | 4,160 | 4,170 | 4,090 | 4,135 | ±0 | ±0% | 1,046,700 |
| 2016/03/18 | 4,120 | 4,170 | 4,065 | 4,135 | -65 | -1.5% | 1,333,800 |
| 2016/03/17 | 4,300 | 4,335 | 4,120 | 4,200 | -75 | -1.8% | 936,900 |
| 2016/03/16 | 4,220 | 4,325 | 4,215 | 4,275 | +15 | +0.4% | 798,400 |
| 2016/03/15 | 4,300 | 4,335 | 4,250 | 4,260 | -35 | -0.8% | 750,300 |
| 2016/03/14 | 4,255 | 4,295 | 4,210 | 4,295 | +65 | +1.5% | 704,300 |
| 2016/03/11 | 4,200 | 4,240 | 4,135 | 4,230 | -25 | -0.6% | 884,600 |
| 2016/03/10 | 4,200 | 4,280 | 4,180 | 4,255 | +85 | +2% | 901,900 |
| 2016/03/09 | 3,995 | 4,170 | 3,985 | 4,170 | +105 | +2.6% | 1,104,500 |
| 2016/03/08 | 4,145 | 4,165 | 3,980 | 4,065 | -105 | -2.5% | 1,387,400 |
| 2016/03/07 | 4,280 | 4,330 | 4,155 | 4,170 | -40 | -1% | 1,202,300 |
| 2016/03/04 | 4,115 | 4,210 | 4,105 | 4,210 | +120 | +2.9% | 1,283,000 |
| 2016/03/03 | 4,010 | 4,120 | 4,005 | 4,090 | +95 | +2.4% | 1,291,600 |
| 2016/03/02 | 3,945 | 4,040 | 3,935 | 3,995 | +135 | +3.5% | 1,727,000 |
| 2016/03/01 | 3,795 | 3,860 | 3,740 | 3,860 | +75 | +2% | 730,500 |
| 2016/02/29 | 3,810 | 3,875 | 3,760 | 3,785 | +5 | +0.1% | 1,138,800 |
| 2016/02/26 | 3,945 | 3,950 | 3,725 | 3,780 | -150 | -3.8% | 1,789,600 |
2201～
2250
件表示中 / 4563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 | 328,500円 | +4.2% | +62.7% | 3.35% | 12.72倍 | 1.29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 | 326,000円 | +12.7% | +1.8% | 1.10% | 18.18倍 | 2.73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 | 308,700円 | +3.2% | +3.6% | 5.67% | 17.79倍 | 4.89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 | 63,100円 | +5.0% | +0.5% | 4.60% | 18.19倍 | 4.24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 | 368,500円 | +4.0% | +6.5% | 1.95% | 17.78倍 | 2.08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
