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 |
|---|---|---|---|---|---|---|---|
| 2014/04/22 | 1,260 | 1,278 | 1,204 | 1,208 | -32 | -2.6% | 3,537,500 |
| 2014/04/21 | 1,228 | 1,260 | 1,220 | 1,240 | +26 | +2.1% | 5,035,000 |
| 2014/04/18 | 1,200 | 1,216 | 1,190 | 1,214 | +4 | +0.3% | 1,325,000 |
| 2014/04/17 | 1,218 | 1,230 | 1,182 | 1,210 | +32 | +2.7% | 2,073,500 |
| 2014/04/16 | 1,122 | 1,210 | 1,120 | 1,178 | +56 | +5% | 2,866,500 |
| 2014/04/15 | 1,096 | 1,130 | 1,094 | 1,122 | +28 | +2.6% | 1,256,500 |
| 2014/04/14 | 1,110 | 1,124 | 1,070 | 1,094 | -26 | -2.3% | 1,673,000 |
| 2014/04/11 | 1,088 | 1,144 | 1,062 | 1,120 | -28 | -2.4% | 1,983,000 |
| 2014/04/10 | 1,232 | 1,246 | 1,132 | 1,148 | -64 | -5.3% | 4,576,000 |
| 2014/04/09 | 1,176 | 1,236 | 1,170 | 1,212 | +20 | +1.7% | 3,205,500 |
| 2014/04/08 | 1,212 | 1,238 | 1,162 | 1,192 | -48 | -3.9% | 4,455,500 |
| 2014/04/07 | 1,118 | 1,240 | 1,094 | 1,240 | +142 | +12.9% | 9,509,000 |
| 2014/04/04 | 1,124 | 1,130 | 1,092 | 1,098 | -14 | -1.3% | 1,488,500 |
| 2014/04/03 | 1,150 | 1,150 | 1,108 | 1,112 | -28 | -2.5% | 1,418,000 |
| 2014/04/02 | 1,122 | 1,144 | 1,100 | 1,140 | +30 | +2.7% | 2,036,000 |
| 2014/04/01 | 1,122 | 1,168 | 1,100 | 1,110 | -28 | -2.5% | 2,810,000 |
| 2014/03/31 | 1,100 | 1,184 | 1,086 | 1,138 | +98 | +9.4% | 7,567,500 |
| 2014/03/28 | 1,004 | 1,052 | 1,004 | 1,040 | +16 | +1.6% | 2,248,000 |
| 2014/03/27 | 956 | 1,046 | 935 | 1,024 | +54 | +5.6% | 3,584,500 |
| 2014/03/26 | 966 | 1,024 | 953 | 970 | +25 | +2.6% | 3,651,000 |
| 2014/03/25 | 1,028 | 1,030 | 934 | 945 | -97 | -9.3% | 4,559,500 |
| 2014/03/24 | 1,042 | 1,056 | 1,004 | 1,042 | +20 | +2% | 2,076,500 |
| 2014/03/20 | 1,104 | 1,110 | 1,012 | 1,022 | -116 | -10.2% | 5,773,500 |
| 2014/03/19 | 1,160 | 1,182 | 1,124 | 1,138 | -28 | -2.4% | 3,866,000 |
| 2014/03/18 | 1,232 | 1,232 | 1,148 | 1,166 | -34 | -2.8% | 3,813,500 |
| 2014/03/17 | 1,240 | 1,260 | 1,196 | 1,200 | -38 | -3.1% | 2,290,000 |
| 2014/03/14 | 1,250 | 1,310 | 1,196 | 1,238 | -46 | -3.6% | 4,965,500 |
| 2014/03/13 | 1,288 | 1,348 | 1,268 | 1,284 | +14 | +1.1% | 6,805,500 |
| 2014/03/12 | 1,300 | 1,364 | 1,266 | 1,270 | -30 | -2.3% | 8,407,500 |
| 2014/03/11 | 1,280 | 1,376 | 1,258 | 1,300 | +22 | +1.7% | 6,013,000 |
| 2014/03/10 | 1,282 | 1,290 | 1,248 | 1,278 | ±0 | ±0% | 1,808,500 |
| 2014/03/07 | 1,264 | 1,298 | 1,254 | 1,278 | +10 | +0.8% | 3,754,000 |
| 2014/03/06 | 1,238 | 1,314 | 1,182 | 1,268 | +30 | +2.4% | 10,947,500 |
| 2014/03/05 | 1,290 | 1,316 | 1,226 | 1,238 | -20 | -1.6% | 5,095,000 |
| 2014/03/04 | 1,240 | 1,328 | 1,236 | 1,258 | +10 | +0.8% | 8,607,500 |
| 2014/03/03 | 1,486 | 1,536 | 1,232 | 1,248 | -208 | -14.3% | 23,595,000 |
| 2014/02/28 | 1,216 | 1,456 | 1,210 | 1,456 | +200 | +15.9% | 21,358,500 |
| 2014/02/27 | 1,290 | 1,302 | 1,222 | 1,256 | ±0 | ±0% | 3,536,500 |
| 2014/02/26 | 1,260 | 1,308 | 1,236 | 1,256 | +34 | +2.8% | 9,426,500 |
| 2014/02/25 | 1,234 | 1,256 | 1,200 | 1,222 | -2 | -0.2% | 4,135,000 |
| 2014/02/24 | 1,270 | 1,284 | 1,212 | 1,224 | -36 | -2.9% | 5,429,500 |
| 2014/02/21 | 1,294 | 1,310 | 1,242 | 1,260 | ±0 | ±0% | 6,225,500 |
| 2014/02/20 | 1,314 | 1,392 | 1,258 | 1,260 | -82 | -6.1% | 8,913,000 |
| 2014/02/19 | 1,300 | 1,428 | 1,286 | 1,342 | +40 | +3.1% | 16,341,000 |
| 2014/02/18 | 1,364 | 1,408 | 1,300 | 1,302 | -82 | -5.9% | 8,491,500 |
| 2014/02/17 | 1,348 | 1,448 | 1,250 | 1,384 | +136 | +10.9% | 34,449,000 |
| 2014/02/14 | 1,248 | 1,248 | 1,248 | 1,248 | +200 | +19.1% | 2,529,500 |
| 2014/02/13 | 976 | 1,080 | 974 | 1,048 | +38 | +3.8% | 4,119,000 |
| 2014/02/12 | 1,020 | 1,032 | 995 | 1,010 | +12 | +1.2% | 2,435,500 |
| 2014/02/10 | 990 | 1,040 | 988 | 998 | +24 | +2.5% | 2,857,000 |
2701～
2750
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
