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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 5,240 | 5,250 | 5,130 | 5,200 | -80 | -1.5% | 1,247,600 |
| 2015/08/11 | 5,240 | 5,330 | 5,200 | 5,280 | +40 | +0.8% | 1,019,900 |
| 2015/08/10 | 5,270 | 5,370 | 5,200 | 5,240 | +30 | +0.6% | 1,502,300 |
| 2015/08/07 | 5,200 | 5,250 | 5,150 | 5,210 | +30 | +0.6% | 710,000 |
| 2015/08/06 | 5,240 | 5,250 | 5,180 | 5,180 | -50 | -1% | 553,600 |
| 2015/08/05 | 5,210 | 5,320 | 5,210 | 5,230 | +40 | +0.8% | 1,085,800 |
| 2015/08/04 | 5,180 | 5,230 | 5,130 | 5,190 | -10 | -0.2% | 1,111,100 |
| 2015/08/03 | 5,300 | 5,340 | 5,180 | 5,200 | -170 | -3.2% | 1,558,500 |
| 2015/07/31 | 5,190 | 5,370 | 5,150 | 5,370 | +180 | +3.5% | 1,863,000 |
| 2015/07/30 | 5,250 | 5,260 | 5,120 | 5,190 | -50 | -1% | 1,430,300 |
| 2015/07/29 | 5,320 | 5,330 | 5,220 | 5,240 | -20 | -0.4% | 889,900 |
| 2015/07/28 | 5,160 | 5,320 | 5,120 | 5,260 | ±0 | ±0% | 2,340,800 |
| 2015/07/27 | 5,360 | 5,520 | 5,230 | 5,260 | -100 | -1.9% | 2,297,900 |
| 2015/07/24 | 5,370 | 5,480 | 5,320 | 5,360 | -190 | -3.4% | 4,686,000 |
| 2015/07/23 | 5,800 | 5,810 | 5,520 | 5,550 | -310 | -5.3% | 3,428,000 |
| 2015/07/22 | 5,830 | 5,940 | 5,750 | 5,860 | +50 | +0.9% | 1,316,600 |
| 2015/07/21 | 6,130 | 6,150 | 5,810 | 5,810 | -250 | -4.1% | 2,007,700 |
| 2015/07/17 | 5,970 | 6,060 | 5,900 | 6,060 | +110 | +1.8% | 2,118,000 |
| 2015/07/16 | 5,750 | 5,950 | 5,740 | 5,950 | +190 | +3.3% | 1,096,500 |
| 2015/07/15 | 5,910 | 5,920 | 5,730 | 5,760 | -130 | -2.2% | 896,100 |
| 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 |
2451～
2500
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
