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 |
|---|---|---|---|---|---|---|---|
| 2014/09/16 | 5,080 | 5,520 | 4,940 | 5,260 | +130 | +2.5% | 9,000,600 |
| 2014/09/12 | 5,200 | 5,570 | 5,040 | 5,130 | -170 | -3.2% | 9,741,800 |
| 2014/09/11 | 4,735 | 5,300 | 4,660 | 5,300 | +700 | +15.2% | 13,623,500 |
| 2014/09/10 | 4,960 | 5,010 | 4,525 | 4,600 | -400 | -8% | 9,244,400 |
| 2014/09/09 | 5,060 | 5,190 | 4,985 | 5,000 | -110 | -2.2% | 3,237,800 |
| 2014/09/08 | 5,260 | 5,280 | 5,070 | 5,110 | -140 | -2.7% | 2,956,500 |
| 2014/09/05 | 5,190 | 5,330 | 4,885 | 5,250 | +50 | +1% | 7,094,600 |
| 2014/09/04 | 5,400 | 5,500 | 5,120 | 5,200 | -160 | -3% | 3,310,200 |
| 2014/09/03 | 5,200 | 5,540 | 5,200 | 5,360 | ±0 | ±0% | 4,660,000 |
| 2014/09/02 | 5,680 | 5,710 | 5,280 | 5,360 | -370 | -6.5% | 7,845,000 |
| 2014/09/01 | 5,940 | 5,940 | 5,690 | 5,730 | -110 | -1.9% | 2,165,500 |
| 2014/08/29 | 5,720 | 5,900 | 5,550 | 5,840 | +40 | +0.7% | 5,301,000 |
| 2014/08/28 | 6,150 | 6,260 | 5,680 | 5,800 | -410 | -6.6% | 6,483,500 |
| 2014/08/27 | 6,300 | 6,380 | 6,070 | 6,210 | +10 | +0.2% | 9,923,100 |
| 2014/08/26 | 5,970 | 6,200 | 5,960 | 6,200 | +170 | +2.8% | 6,482,700 |
| 2014/08/25 | 5,780 | 6,060 | 5,690 | 6,030 | +290 | +5.1% | 5,804,500 |
| 2014/08/22 | 5,670 | 5,880 | 5,630 | 5,740 | +100 | +1.8% | 4,532,800 |
| 2014/08/21 | 5,640 | 5,790 | 5,560 | 5,640 | -30 | -0.5% | 3,351,100 |
| 2014/08/20 | 5,780 | 5,810 | 5,580 | 5,670 | -170 | -2.9% | 3,714,500 |
| 2014/08/19 | 5,700 | 5,840 | 5,360 | 5,840 | +280 | +5% | 7,296,100 |
| 2014/08/18 | 6,100 | 6,180 | 5,530 | 5,560 | -300 | -5.1% | 8,037,400 |
| 2014/08/15 | 5,680 | 6,030 | 5,500 | 5,860 | -20 | -0.3% | 9,469,200 |
| 2014/08/14 | 6,170 | 6,330 | 5,390 | 5,880 | -390 | -6.2% | 13,877,600 |
| 2014/08/13 | 6,500 | 6,590 | 5,970 | 6,270 | +160 | +2.6% | 18,220,900 |
| 2014/08/12 | 6,110 | 6,110 | 6,110 | 6,110 | +1,000 | +19.6% | 515,000 |
| 2014/08/11 | 5,110 | 5,110 | 5,110 | 5,110 | +705 | +16% | 175,400 |
| 2014/08/08 | 4,565 | 4,995 | 4,060 | 4,405 | -230 | -5% | 22,933,000 |
| 2014/08/07 | 5,050 | 5,090 | 4,420 | 4,635 | -495 | -9.6% | 14,637,800 |
| 2014/08/06 | 5,160 | 5,430 | 4,575 | 5,130 | -120 | -2.3% | 22,603,200 |
| 2014/08/05 | 6,090 | 6,170 | 5,250 | 5,250 | -1,000 | -16% | 10,059,500 |
| 2014/08/04 | 6,400 | 6,660 | 6,180 | 6,250 | -50 | -0.8% | 15,682,300 |
| 2014/08/01 | 5,820 | 6,620 | 5,750 | 6,300 | +310 | +5.2% | 28,970,800 |
| 2014/07/31 | 5,240 | 6,020 | 5,160 | 5,990 | +970 | +19.3% | 19,726,300 |
| 2014/07/30 | 5,360 | 5,480 | 4,920 | 5,020 | -170 | -3.3% | 13,987,000 |
| 2014/07/29 | 4,640 | 5,260 | 4,540 | 5,190 | +580 | +12.6% | 23,762,900 |
| 2014/07/28 | 4,160 | 4,670 | 4,105 | 4,610 | +555 | +13.7% | 18,278,200 |
| 2014/07/25 | 4,055 | 4,090 | 4,010 | 4,055 | -15 | -0.4% | 2,761,000 |
| 2014/07/24 | 4,090 | 4,155 | 3,980 | 4,070 | +30 | +0.7% | 5,223,900 |
| 2014/07/23 | 4,300 | 4,345 | 4,010 | 4,040 | +130 | +3.3% | 12,806,200 |
| 2014/07/22 | 3,865 | 4,025 | 3,815 | 3,910 | -25 | -0.6% | 5,163,800 |
| 2014/07/18 | 3,700 | 3,970 | 3,695 | 3,935 | +110 | +2.9% | 3,287,300 |
| 2014/07/17 | 3,840 | 3,890 | 3,735 | 3,825 | +40 | +1.1% | 3,015,700 |
| 2014/07/16 | 3,940 | 3,965 | 3,735 | 3,785 | -195 | -4.9% | 3,899,500 |
| 2014/07/15 | 4,140 | 4,160 | 3,925 | 3,980 | -105 | -2.6% | 5,055,200 |
| 2014/07/14 | 3,940 | 4,145 | 3,910 | 4,085 | +215 | +5.6% | 6,257,600 |
| 2014/07/11 | 3,790 | 4,065 | 3,735 | 3,870 | -25 | -0.6% | 9,233,200 |
| 2014/07/10 | 3,780 | 4,200 | 3,725 | 3,895 | +135 | +3.6% | 16,031,400 |
| 2014/07/09 | 3,540 | 3,775 | 3,525 | 3,760 | +165 | +4.6% | 6,464,500 |
| 2014/07/08 | 3,470 | 3,630 | 3,350 | 3,595 | +55 | +1.6% | 3,320,900 |
| 2014/07/07 | 3,515 | 3,635 | 3,505 | 3,540 | -105 | -2.9% | 2,782,200 |
2601～
2650
件表示中 / 4562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
