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 |
|---|---|---|---|---|---|---|---|
| 2014/02/07 | 1,040 | 1,064 | 936 | 974 | -54 | -5.3% | 4,750,500 |
| 2014/02/06 | 920 | 1,064 | 920 | 1,028 | +105 | +11.4% | 5,547,500 |
| 2014/02/05 | 1,006 | 1,020 | 888 | 923 | -27 | -2.8% | 4,671,000 |
| 2014/02/04 | 956 | 1,016 | 884 | 950 | -88 | -8.5% | 6,381,000 |
| 2014/02/03 | 1,020 | 1,124 | 994 | 1,038 | -22 | -2.1% | 5,291,500 |
| 2014/01/31 | 1,150 | 1,150 | 1,020 | 1,060 | -60 | -5.4% | 3,109,000 |
| 2014/01/30 | 1,156 | 1,172 | 1,102 | 1,120 | -80 | -6.7% | 2,745,500 |
| 2014/01/29 | 1,230 | 1,238 | 1,150 | 1,200 | +30 | +2.6% | 4,040,500 |
| 2014/01/28 | 1,310 | 1,330 | 1,136 | 1,170 | -82 | -6.5% | 6,695,000 |
| 2014/01/27 | 1,300 | 1,342 | 1,250 | 1,252 | -124 | -9% | 5,553,000 |
| 2014/01/24 | 1,358 | 1,474 | 1,336 | 1,376 | -32 | -2.3% | 10,111,500 |
| 2014/01/23 | 1,430 | 1,566 | 1,392 | 1,408 | +32 | +2.3% | 18,260,000 |
| 2014/01/22 | 1,294 | 1,420 | 1,292 | 1,376 | +62 | +4.7% | 6,339,500 |
| 2014/01/21 | 1,324 | 1,450 | 1,266 | 1,314 | -24 | -1.8% | 12,544,000 |
| 2014/01/20 | 1,342 | 1,360 | 1,320 | 1,338 | -34 | -2.5% | 2,815,500 |
| 2014/01/17 | 1,372 | 1,428 | 1,354 | 1,372 | -58 | -4.1% | 4,069,000 |
| 2014/01/16 | 1,494 | 1,498 | 1,410 | 1,430 | -56 | -3.8% | 3,406,000 |
| 2014/01/15 | 1,520 | 1,558 | 1,394 | 1,486 | -8 | -0.5% | 11,984,000 |
| 2014/01/14 | 1,386 | 1,494 | 1,340 | 1,494 | +158 | +11.8% | 14,178,000 |
| 2014/01/10 | 1,354 | 1,386 | 1,320 | 1,336 | -6 | -0.4% | 2,780,000 |
| 2014/01/09 | 1,342 | 1,406 | 1,310 | 1,342 | -52 | -3.7% | 4,161,500 |
| 2014/01/08 | 1,320 | 1,454 | 1,314 | 1,394 | +120 | +9.4% | 12,833,000 |
| 2014/01/07 | 1,416 | 1,446 | 1,202 | 1,274 | -196 | -13.3% | 13,742,000 |
| 2014/01/06 | 1,656 | 1,668 | 1,438 | 1,470 | -70 | -4.5% | 32,963,500 |
| 2013/12/30 | 1,378 | 1,540 | 1,340 | 1,540 | +200 | +14.9% | 25,335,500 |
| 2013/12/27 | 1,358 | 1,434 | 1,274 | 1,340 | -20 | -1.5% | 15,182,500 |
| 2013/12/26 | 1,500 | 1,566 | 1,356 | 1,360 | -50 | -3.5% | 22,083,000 |
| 2013/12/25 | 1,286 | 1,444 | 1,280 | 1,410 | +164 | +13.2% | 44,889,500 |
| 2013/12/24 | 1,100 | 1,246 | 1,072 | 1,246 | +200 | +19.1% | 38,738,000 |
| 2013/12/20 | 994 | 1,116 | 994 | 1,046 | +34 | +3.4% | 20,828,000 |
| 2013/12/19 | 1,096 | 1,170 | 1,004 | 1,012 | -72 | -6.6% | 19,127,000 |
| 2013/12/18 | 1,002 | 1,190 | 980 | 1,084 | +68 | +6.7% | 60,208,500 |
| 2013/12/17 | 918 | 1,016 | 883 | 1,016 | +140 | +16% | 56,272,500 |
| 2013/12/16 | 992 | 1,104 | 826 | 876 | -136 | -13.4% | 79,374,500 |
| 2013/12/13 | 1,012 | 1,012 | 1,012 | 1,012 | -200 | -16.5% | 7,804,000 |
| 2013/12/12 | 1,212 | 1,212 | 1,212 | 1,212 | -300 | -19.8% | 86,500 |
| 2013/12/11 | 1,512 | 1,512 | 1,512 | 1,512 | -300 | -16.6% | 317,000 |
| 2013/12/10 | 1,812 | 1,812 | 1,812 | 1,812 | +300 | +19.8% | 981,000 |
| 2013/12/09 | 1,472 | 1,512 | 1,420 | 1,512 | +200 | +15.2% | 6,632,000 |
| 2013/12/06 | 1,092 | 1,312 | 1,056 | 1,312 | +200 | +18% | 40,712,000 |
| 2013/12/05 | 1,112 | 1,112 | 1,054 | 1,112 | +141 | +14.5% | 7,169,500 |
| 2013/12/04 | 870 | 971 | 853 | 971 | +140 | +16.8% | 30,005,000 |
| 2013/12/03 | 802 | 955 | 743 | 831 | +16 | +2% | 53,673,000 |
| 2013/12/02 | 815 | 815 | 770 | 815 | +140 | +20.7% | 6,057,000 |
| 2013/11/29 | 675 | 675 | 675 | 675 | +100.2 | +17.4% | 350,000 |
| 2013/11/28 | 524.8 | 574.8 | 516 | 574.8 | +100 | +21.1% | 9,961,000 |
| 2013/11/27 | 406.2 | 474.8 | 406 | 474.8 | +80 | +20.3% | 11,983,000 |
| 2013/11/26 | 401.4 | 419.6 | 384 | 394.8 | -26.6 | -6.3% | 5,754,000 |
| 2013/11/25 | 336.4 | 421.4 | 336.2 | 421.4 | +80 | +23.4% | 7,969,500 |
| 2013/11/22 | 370 | 376 | 332 | 341.4 | +13.4 | +4.1% | 7,281,500 |
2751～
2800
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 | 308,000円 | +4.2% | +62.7% | 3.57% | 11.93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 | 330,700円 | +12.7% | +1.8% | 1.09% | 18.44倍 | 2.77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 | 309,300円 | +3.2% | +3.6% | 5.66% | 17.82倍 | 4.89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 | 63,500円 | +5.0% | +0.5% | 4.57% | 18.31倍 | 4.27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 | 377,000円 | +4.0% | +6.5% | 1.91% | 18.19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
