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 |
|---|---|---|---|---|---|---|---|
| 2016/02/25 | 3,810 | 3,935 | 3,805 | 3,930 | +225 | +6.1% | 2,017,900 |
| 2016/02/24 | 3,565 | 3,770 | 3,555 | 3,705 | +70 | +1.9% | 1,580,700 |
| 2016/02/23 | 3,710 | 3,745 | 3,605 | 3,635 | -40 | -1.1% | 1,326,900 |
| 2016/02/22 | 3,545 | 3,700 | 3,535 | 3,675 | +80 | +2.2% | 1,246,200 |
| 2016/02/19 | 3,470 | 3,620 | 3,435 | 3,595 | +75 | +2.1% | 1,766,300 |
| 2016/02/18 | 3,515 | 3,535 | 3,445 | 3,520 | +160 | +4.8% | 1,147,600 |
| 2016/02/17 | 3,365 | 3,555 | 3,320 | 3,360 | -5 | -0.1% | 1,875,400 |
| 2016/02/16 | 3,215 | 3,455 | 3,215 | 3,365 | +150 | +4.7% | 1,571,800 |
| 2016/02/15 | 3,220 | 3,255 | 3,120 | 3,215 | +200 | +6.6% | 1,599,700 |
| 2016/02/12 | 3,050 | 3,160 | 2,962 | 3,015 | -265 | -8.1% | 3,667,900 |
| 2016/02/10 | 3,570 | 3,580 | 3,205 | 3,280 | -270 | -7.6% | 3,803,400 |
| 2016/02/09 | 3,510 | 3,590 | 3,500 | 3,550 | -135 | -3.7% | 1,964,200 |
| 2016/02/08 | 3,580 | 3,715 | 3,515 | 3,685 | +35 | +1% | 1,723,400 |
| 2016/02/05 | 3,695 | 3,755 | 3,560 | 3,650 | -110 | -2.9% | 1,528,700 |
| 2016/02/04 | 3,770 | 3,785 | 3,690 | 3,760 | -30 | -0.8% | 1,207,400 |
| 2016/02/03 | 3,855 | 3,865 | 3,750 | 3,790 | -175 | -4.4% | 1,499,500 |
| 2016/02/02 | 3,970 | 4,040 | 3,945 | 3,965 | +20 | +0.5% | 1,290,100 |
| 2016/02/01 | 3,870 | 3,950 | 3,865 | 3,945 | +135 | +3.5% | 1,334,200 |
| 2016/01/29 | 3,840 | 3,875 | 3,720 | 3,810 | -45 | -1.2% | 2,508,900 |
| 2016/01/28 | 3,885 | 4,010 | 3,845 | 3,855 | -60 | -1.5% | 1,462,900 |
| 2016/01/27 | 3,845 | 3,925 | 3,815 | 3,915 | +165 | +4.4% | 1,555,800 |
| 2016/01/26 | 3,720 | 3,830 | 3,670 | 3,750 | -40 | -1.1% | 1,328,500 |
| 2016/01/25 | 3,990 | 4,025 | 3,740 | 3,790 | -105 | -2.7% | 3,034,300 |
| 2016/01/22 | 3,860 | 4,015 | 3,705 | 3,895 | +315 | +8.8% | 5,805,500 |
| 2016/01/21 | 3,700 | 3,845 | 3,580 | 3,580 | -85 | -2.3% | 2,322,800 |
| 2016/01/20 | 3,960 | 3,970 | 3,635 | 3,665 | -275 | -7% | 1,964,400 |
| 2016/01/19 | 3,935 | 3,980 | 3,860 | 3,940 | +10 | +0.3% | 811,100 |
| 2016/01/18 | 3,805 | 3,960 | 3,780 | 3,930 | -80 | -2% | 1,136,600 |
| 2016/01/15 | 4,180 | 4,295 | 3,980 | 4,010 | -110 | -2.7% | 1,102,000 |
| 2016/01/14 | 4,100 | 4,120 | 4,005 | 4,120 | -115 | -2.7% | 1,011,400 |
| 2016/01/13 | 4,160 | 4,310 | 4,160 | 4,235 | +145 | +3.5% | 1,061,600 |
| 2016/01/12 | 4,145 | 4,180 | 4,035 | 4,090 | -155 | -3.7% | 1,452,500 |
| 2016/01/08 | 4,105 | 4,345 | 4,050 | 4,245 | +40 | +1% | 1,660,500 |
| 2016/01/07 | 4,275 | 4,320 | 4,165 | 4,205 | -105 | -2.4% | 1,486,500 |
| 2016/01/06 | 4,455 | 4,470 | 4,210 | 4,310 | -110 | -2.5% | 1,443,300 |
| 2016/01/05 | 4,545 | 4,545 | 4,360 | 4,420 | -160 | -3.5% | 1,633,800 |
| 2016/01/04 | 4,560 | 4,700 | 4,540 | 4,580 | +30 | +0.7% | 1,220,000 |
| 2015/12/30 | 4,535 | 4,585 | 4,500 | 4,550 | ±0 | ±0% | 786,700 |
| 2015/12/29 | 4,535 | 4,585 | 4,475 | 4,550 | -20 | -0.4% | 617,400 |
| 2015/12/28 | 4,455 | 4,575 | 4,430 | 4,570 | +165 | +3.7% | 864,700 |
| 2015/12/25 | 4,405 | 4,495 | 4,330 | 4,405 | -70 | -1.6% | 1,178,300 |
| 2015/12/24 | 4,600 | 4,630 | 4,435 | 4,475 | -140 | -3% | 1,226,500 |
| 2015/12/22 | 4,780 | 4,800 | 4,610 | 4,615 | -95 | -2% | 954,500 |
| 2015/12/21 | 4,580 | 4,710 | 4,530 | 4,710 | +75 | +1.6% | 1,368,800 |
| 2015/12/18 | 4,965 | 5,000 | 4,580 | 4,635 | -395 | -7.9% | 3,167,800 |
| 2015/12/17 | 4,980 | 5,070 | 4,925 | 5,030 | +120 | +2.4% | 1,111,500 |
| 2015/12/16 | 4,895 | 4,925 | 4,780 | 4,910 | +165 | +3.5% | 900,800 |
| 2015/12/15 | 4,860 | 4,920 | 4,715 | 4,745 | -60 | -1.2% | 920,200 |
| 2015/12/14 | 4,880 | 4,915 | 4,785 | 4,805 | -145 | -2.9% | 1,505,400 |
| 2015/12/11 | 5,050 | 5,090 | 4,910 | 4,950 | -60 | -1.2% | 967,300 |
2251～
2300
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 | 326,500円 | +12.7% | +1.8% | 1.10% | 18.21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 | 308,800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
