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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 4,650 | 4,745 | 4,535 | 4,565 | -70 | -1.5% | 1,370,700 |
| 2016/06/08 | 4,520 | 4,665 | 4,495 | 4,635 | +160 | +3.6% | 1,592,800 |
| 2016/06/07 | 4,445 | 4,510 | 4,440 | 4,475 | +65 | +1.5% | 982,000 |
| 2016/06/06 | 4,310 | 4,430 | 4,310 | 4,410 | +5 | +0.1% | 736,900 |
| 2016/06/03 | 4,325 | 4,445 | 4,325 | 4,405 | +55 | +1.3% | 1,147,200 |
| 2016/06/02 | 4,290 | 4,370 | 4,265 | 4,350 | +80 | +1.9% | 1,193,700 |
| 2016/06/01 | 4,300 | 4,365 | 4,235 | 4,270 | -10 | -0.2% | 915,400 |
| 2016/05/31 | 4,210 | 4,280 | 4,185 | 4,280 | +100 | +2.4% | 924,200 |
| 2016/05/30 | 4,140 | 4,225 | 4,130 | 4,180 | +80 | +2% | 614,400 |
| 2016/05/27 | 4,020 | 4,110 | 4,020 | 4,100 | +80 | +2% | 845,800 |
| 2016/05/26 | 4,105 | 4,120 | 4,020 | 4,020 | -45 | -1.1% | 476,800 |
| 2016/05/25 | 4,150 | 4,180 | 4,050 | 4,065 | -80 | -1.9% | 703,900 |
| 2016/05/24 | 4,040 | 4,160 | 4,010 | 4,145 | +145 | +3.6% | 1,080,300 |
| 2016/05/23 | 4,055 | 4,090 | 3,950 | 4,000 | -20 | -0.5% | 673,600 |
| 2016/05/20 | 4,040 | 4,040 | 3,980 | 4,020 | -40 | -1% | 585,700 |
| 2016/05/19 | 4,035 | 4,095 | 4,005 | 4,060 | +95 | +2.4% | 911,400 |
| 2016/05/18 | 4,025 | 4,060 | 3,915 | 3,965 | -85 | -2.1% | 1,360,500 |
| 2016/05/17 | 4,000 | 4,090 | 3,990 | 4,050 | +30 | +0.7% | 858,700 |
| 2016/05/16 | 4,140 | 4,210 | 3,985 | 4,020 | -180 | -4.3% | 1,005,500 |
| 2016/05/13 | 4,200 | 4,240 | 4,135 | 4,200 | -35 | -0.8% | 1,180,000 |
| 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 |
2251～
2300
件表示中 / 4633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 | 328,000円 | +0.1% | -28.3% | 3.66% | 16.99倍 | 1.23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 |
| 日本Ｍ＆Ａ | 73,600円 | +5.0% | +0.5% | 3.94% | 21.23倍 | 4.95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 |
| タイミー | 237,300円 | +28.0% | +51.5% | 0.00% | 54.22倍 | 20.23倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ＨＵグループ | 348,700円 | +3.7% | +26.5% | 3.58% | 36.02倍 | 1.45倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| ＪＡＣＲ | 115,500円 | +18.2% | +22.8% | 3.03% | 23.50倍 | 9.93倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
