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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 5,950 | 5,960 | 5,830 | 5,890 | +80 | +1.4% | 1,342,500 |
| 2015/07/13 | 5,750 | 5,880 | 5,670 | 5,810 | +160 | +2.8% | 1,682,000 |
| 2015/07/10 | 5,660 | 5,820 | 5,600 | 5,650 | +30 | +0.5% | 1,998,400 |
| 2015/07/09 | 5,420 | 5,710 | 5,170 | 5,620 | -100 | -1.7% | 4,022,500 |
| 2015/07/08 | 5,960 | 6,030 | 5,320 | 5,720 | -530 | -8.5% | 6,217,700 |
| 2015/07/07 | 6,270 | 6,320 | 6,180 | 6,250 | +70 | +1.1% | 921,200 |
| 2015/07/06 | 6,240 | 6,380 | 6,090 | 6,180 | -110 | -1.7% | 1,545,400 |
| 2015/07/03 | 6,420 | 6,430 | 6,220 | 6,290 | -70 | -1.1% | 1,253,700 |
| 2015/07/02 | 6,540 | 6,580 | 6,310 | 6,360 | -30 | -0.5% | 2,784,600 |
| 2015/07/01 | 6,140 | 6,430 | 6,060 | 6,390 | +310 | +5.1% | 2,611,900 |
| 2015/06/30 | 6,080 | 6,130 | 5,980 | 6,080 | +50 | +0.8% | 1,241,500 |
| 2015/06/29 | 5,900 | 6,190 | 5,870 | 6,030 | -70 | -1.1% | 2,266,800 |
| 2015/06/26 | 6,290 | 6,300 | 6,060 | 6,100 | -220 | -3.5% | 2,086,400 |
| 2015/06/25 | 6,490 | 6,550 | 6,240 | 6,320 | -90 | -1.4% | 2,936,300 |
| 2015/06/24 | 6,280 | 6,670 | 6,240 | 6,410 | +170 | +2.7% | 4,713,700 |
| 2015/06/23 | 6,290 | 6,330 | 6,170 | 6,240 | +20 | +0.3% | 2,220,300 |
| 2015/06/22 | 6,060 | 6,270 | 5,990 | 6,220 | +160 | +2.6% | 3,520,200 |
| 2015/06/19 | 5,910 | 6,080 | 5,790 | 6,060 | +200 | +3.4% | 3,413,400 |
| 2015/06/18 | 5,720 | 5,870 | 5,650 | 5,860 | +210 | +3.7% | 3,279,200 |
| 2015/06/17 | 5,680 | 5,730 | 5,580 | 5,650 | +90 | +1.6% | 1,136,100 |
| 2015/06/16 | 5,700 | 5,770 | 5,500 | 5,560 | -110 | -1.9% | 2,350,000 |
| 2015/06/15 | 5,520 | 5,710 | 5,500 | 5,670 | +210 | +3.8% | 3,244,300 |
| 2015/06/12 | 5,470 | 5,490 | 5,380 | 5,460 | +10 | +0.2% | 875,500 |
| 2015/06/11 | 5,480 | 5,550 | 5,400 | 5,450 | -10 | -0.2% | 2,061,100 |
| 2015/06/10 | 5,340 | 5,460 | 5,330 | 5,460 | +110 | +2.1% | 1,236,700 |
| 2015/06/09 | 5,300 | 5,350 | 5,270 | 5,350 | +20 | +0.4% | 724,500 |
| 2015/06/08 | 5,300 | 5,370 | 5,270 | 5,330 | ±0 | ±0% | 486,100 |
| 2015/06/05 | 5,390 | 5,410 | 5,270 | 5,330 | -90 | -1.7% | 935,700 |
| 2015/06/04 | 5,370 | 5,560 | 5,330 | 5,420 | +140 | +2.7% | 2,413,100 |
| 2015/06/03 | 5,320 | 5,320 | 5,270 | 5,280 | -40 | -0.8% | 319,600 |
| 2015/06/02 | 5,330 | 5,350 | 5,270 | 5,320 | +10 | +0.2% | 424,800 |
| 2015/06/01 | 5,310 | 5,370 | 5,260 | 5,310 | -10 | -0.2% | 611,400 |
| 2015/05/29 | 5,260 | 5,320 | 5,180 | 5,320 | +60 | +1.1% | 1,079,600 |
| 2015/05/28 | 5,340 | 5,370 | 5,250 | 5,260 | -30 | -0.6% | 775,000 |
| 2015/05/27 | 5,250 | 5,290 | 5,130 | 5,290 | -30 | -0.6% | 1,736,400 |
| 2015/05/26 | 5,420 | 5,430 | 5,270 | 5,320 | -90 | -1.7% | 1,076,200 |
| 2015/05/25 | 5,440 | 5,510 | 5,390 | 5,410 | +30 | +0.6% | 1,780,100 |
| 2015/05/22 | 5,340 | 5,420 | 5,310 | 5,380 | +80 | +1.5% | 1,458,700 |
| 2015/05/21 | 5,400 | 5,490 | 5,240 | 5,300 | -120 | -2.2% | 2,708,600 |
| 2015/05/20 | 5,220 | 5,430 | 5,180 | 5,420 | +190 | +3.6% | 3,289,700 |
| 2015/05/19 | 5,140 | 5,240 | 5,020 | 5,230 | +100 | +1.9% | 2,028,200 |
| 2015/05/18 | 5,150 | 5,250 | 5,080 | 5,130 | +80 | +1.6% | 3,114,800 |
| 2015/05/15 | 4,950 | 5,090 | 4,885 | 5,050 | +100 | +2% | 2,785,500 |
| 2015/05/14 | 4,765 | 4,965 | 4,745 | 4,950 | +215 | +4.5% | 2,628,400 |
| 2015/05/13 | 5,040 | 5,140 | 4,720 | 4,735 | -125 | -2.6% | 6,347,300 |
| 2015/05/12 | 4,760 | 4,860 | 4,720 | 4,860 | +140 | +3% | 1,991,000 |
| 2015/05/11 | 4,705 | 4,745 | 4,685 | 4,720 | +50 | +1.1% | 717,300 |
| 2015/05/08 | 4,560 | 4,685 | 4,560 | 4,670 | +80 | +1.7% | 1,143,500 |
| 2015/05/07 | 4,540 | 4,630 | 4,535 | 4,590 | -10 | -0.2% | 808,400 |
| 2015/05/01 | 4,655 | 4,695 | 4,570 | 4,600 | -125 | -2.6% | 1,169,200 |
2401～
2450
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 | 308,500円 | +4.2% | +62.7% | 3.57% | 11.95倍 | 1.21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 | 332,300円 | +12.7% | +1.8% | 1.08% | 18.53倍 | 2.78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 | 312,600円 | +3.2% | +3.6% | 5.60% | 18.01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 | 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 | 375,000円 | +4.0% | +6.5% | 1.92% | 18.09倍 | 2.12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
