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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,000 | 3,025 | 2,996 | 3,005 | +12 | +0.4% | 140,800 |
| 2024/07/04 | 3,000 | 3,010 | 2,955 | 2,993 | -7 | -0.2% | 176,000 |
| 2024/07/03 | 3,005 | 3,015 | 2,985 | 3,000 | +3 | +0.1% | 224,400 |
| 2024/07/02 | 3,045 | 3,050 | 2,976 | 2,997 | -38 | -1.3% | 294,000 |
| 2024/07/01 | 3,030 | 3,045 | 3,000 | 3,035 | +5 | +0.2% | 332,000 |
| 2024/06/28 | 3,030 | 3,060 | 3,020 | 3,030 | +15 | +0.5% | 317,000 |
| 2024/06/27 | 3,005 | 3,040 | 2,995 | 3,015 | +5 | +0.2% | 346,700 |
| 2024/06/26 | 2,998 | 3,015 | 2,988 | 3,010 | +22 | +0.7% | 290,400 |
| 2024/06/25 | 2,906 | 3,000 | 2,906 | 2,988 | +83 | +2.9% | 289,500 |
| 2024/06/24 | 2,945 | 2,961 | 2,899 | 2,905 | -26 | -0.9% | 384,700 |
| 2024/06/21 | 2,927 | 2,988 | 2,925 | 2,931 | +10 | +0.3% | 464,800 |
| 2024/06/20 | 2,883 | 2,921 | 2,883 | 2,921 | +38 | +1.3% | 148,300 |
| 2024/06/19 | 2,886 | 2,934 | 2,883 | 2,883 | -31 | -1.1% | 205,300 |
| 2024/06/18 | 2,870 | 2,918 | 2,863 | 2,914 | +52 | +1.8% | 234,900 |
| 2024/06/17 | 2,878 | 2,892 | 2,849 | 2,862 | -39 | -1.3% | 150,900 |
| 2024/06/14 | 2,852 | 2,926 | 2,852 | 2,901 | +72 | +2.5% | 338,800 |
| 2024/06/13 | 2,851 | 2,854 | 2,824 | 2,829 | +13 | +0.5% | 178,100 |
| 2024/06/12 | 2,874 | 2,892 | 2,816 | 2,816 | -29 | -1% | 187,100 |
| 2024/06/11 | 2,850 | 2,865 | 2,840 | 2,845 | -14 | -0.5% | 129,100 |
| 2024/06/10 | 2,865 | 2,892 | 2,856 | 2,859 | -5 | -0.2% | 162,200 |
| 2024/06/07 | 2,856 | 2,890 | 2,856 | 2,864 | +1 | ±0% | 159,900 |
| 2024/06/06 | 2,902 | 2,924 | 2,856 | 2,863 | -27 | -0.9% | 181,600 |
| 2024/06/05 | 2,872 | 2,914 | 2,853 | 2,890 | +34 | +1.2% | 315,400 |
| 2024/06/04 | 2,828 | 2,858 | 2,812 | 2,856 | +12 | +0.4% | 291,100 |
| 2024/06/03 | 2,880 | 2,881 | 2,829 | 2,844 | -23 | -0.8% | 329,800 |
| 2024/05/31 | 2,854 | 2,885 | 2,854 | 2,867 | +13 | +0.5% | 380,200 |
| 2024/05/30 | 2,802 | 2,866 | 2,800 | 2,854 | +57 | +2% | 363,400 |
| 2024/05/29 | 2,791 | 2,817 | 2,790 | 2,797 | +19 | +0.7% | 226,800 |
| 2024/05/28 | 2,770 | 2,792 | 2,770 | 2,778 | +1 | ±0% | 195,900 |
| 2024/05/27 | 2,780 | 2,785 | 2,747 | 2,777 | +7 | +0.3% | 254,000 |
| 2024/05/24 | 2,753 | 2,789 | 2,753 | 2,770 | -2 | -0.1% | 232,300 |
| 2024/05/23 | 2,720 | 2,809 | 2,719 | 2,772 | +69 | +2.6% | 430,500 |
| 2024/05/22 | 2,690 | 2,717 | 2,682 | 2,703 | +2 | +0.1% | 259,500 |
| 2024/05/21 | 2,730 | 2,742 | 2,693 | 2,701 | -29 | -1.1% | 289,700 |
| 2024/05/20 | 2,768 | 2,768 | 2,729 | 2,730 | -35 | -1.3% | 294,000 |
| 2024/05/17 | 2,740 | 2,772 | 2,731 | 2,765 | +17 | +0.6% | 262,300 |
| 2024/05/16 | 2,750 | 2,792 | 2,724 | 2,748 | -30 | -1.1% | 368,900 |
| 2024/05/15 | 2,800 | 2,825 | 2,752 | 2,778 | -8 | -0.3% | 439,700 |
| 2024/05/14 | 2,692 | 2,796 | 2,684 | 2,786 | +123 | +4.6% | 836,900 |
| 2024/05/13 | 2,661 | 2,696 | 2,533 | 2,663 | +177 | +7.1% | 1,645,000 |
| 2024/05/10 | 2,448 | 2,492 | 2,434 | 2,486 | +55 | +2.3% | 512,600 |
| 2024/05/09 | 2,397 | 2,432 | 2,395 | 2,431 | +50 | +2.1% | 280,400 |
| 2024/05/08 | 2,409 | 2,409 | 2,381 | 2,381 | -28 | -1.2% | 292,800 |
| 2024/05/07 | 2,398 | 2,420 | 2,389 | 2,409 | +11 | +0.5% | 425,000 |
| 2024/05/02 | 2,405 | 2,420 | 2,387 | 2,398 | -41 | -1.7% | 402,200 |
| 2024/05/01 | 2,410 | 2,455 | 2,388 | 2,439 | +29 | +1.2% | 369,400 |
| 2024/04/30 | 2,430 | 2,437 | 2,387 | 2,410 | +5 | +0.2% | 391,900 |
| 2024/04/26 | 2,427 | 2,427 | 2,394 | 2,405 | -46 | -1.9% | 487,300 |
| 2024/04/25 | 2,443 | 2,464 | 2,424 | 2,451 | -9 | -0.4% | 321,100 |
| 2024/04/24 | 2,489 | 2,503 | 2,447 | 2,460 | -41 | -1.6% | 398,800 |
201～
250
件表示中 / 4557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 | 309,000円 | +4.2% | +62.7% | 3.56% | 11.97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 | 311,500円 | +12.7% | +1.8% | 1.16% | 17.37倍 | 2.61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 | 298,000円 | +5.0% | +3.6% | 6.21% | 19.33倍 | 4.81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 | 66,900円 | +5.0% | +0.5% | 4.33% | 19.29倍 | 4.50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 | 373,500円 | +4.0% | +6.5% | 1.93% | 18.14倍 | 2.13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
