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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 5,550 | 5,820 | 5,520 | 5,820 | +440 | +8.2% | 11,188,000 |
| 2014/10/16 | 5,360 | 5,620 | 5,260 | 5,380 | -100 | -1.8% | 7,645,500 |
| 2014/10/15 | 5,280 | 5,490 | 5,200 | 5,480 | +290 | +5.6% | 5,217,400 |
| 2014/10/14 | 5,280 | 5,350 | 5,180 | 5,190 | -230 | -4.2% | 3,443,400 |
| 2014/10/10 | 5,370 | 5,500 | 5,130 | 5,420 | +20 | +0.4% | 5,356,300 |
| 2014/10/09 | 5,530 | 5,570 | 5,310 | 5,400 | -100 | -1.8% | 3,957,600 |
| 2014/10/08 | 5,220 | 5,520 | 5,180 | 5,500 | +190 | +3.6% | 4,602,800 |
| 2014/10/07 | 5,490 | 5,630 | 5,260 | 5,310 | -150 | -2.7% | 4,841,200 |
| 2014/10/06 | 5,450 | 5,540 | 5,310 | 5,460 | +80 | +1.5% | 3,767,100 |
| 2014/10/03 | 5,290 | 5,390 | 5,120 | 5,380 | +190 | +3.7% | 4,766,000 |
| 2014/10/02 | 5,000 | 5,280 | 5,000 | 5,190 | -40 | -0.8% | 5,970,400 |
| 2014/10/01 | 5,490 | 5,530 | 5,190 | 5,230 | -260 | -4.7% | 5,032,500 |
| 2014/09/30 | 5,590 | 5,770 | 5,430 | 5,490 | -200 | -3.5% | 5,308,900 |
| 2014/09/29 | 5,680 | 5,820 | 5,500 | 5,690 | ±0 | ±0% | 6,908,200 |
| 2014/09/26 | 5,220 | 5,700 | 5,160 | 5,690 | +410 | +7.8% | 8,830,300 |
| 2014/09/25 | 5,420 | 5,470 | 5,130 | 5,280 | -10 | -0.2% | 5,475,300 |
| 2014/09/24 | 5,460 | 5,510 | 5,230 | 5,290 | -370 | -6.5% | 6,344,600 |
| 2014/09/22 | 5,880 | 5,940 | 5,630 | 5,660 | -200 | -3.4% | 5,023,100 |
| 2014/09/19 | 5,990 | 6,100 | 5,690 | 5,860 | ±0 | ±0% | 12,781,700 |
| 2014/09/18 | 5,410 | 6,240 | 5,300 | 5,860 | +460 | +8.5% | 25,447,700 |
| 2014/09/17 | 5,320 | 5,550 | 5,290 | 5,400 | +140 | +2.7% | 8,395,300 |
| 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 |
2651～
2700
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
