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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 2,720 | 2,721 | 2,675 | 2,678 | -48 | -1.8% | 233,700 |
| 2024/03/22 | 2,730 | 2,742 | 2,699 | 2,726 | +22 | +0.8% | 258,100 |
| 2024/03/21 | 2,727 | 2,753 | 2,693 | 2,704 | -19 | -0.7% | 385,300 |
| 2024/03/19 | 2,699 | 2,738 | 2,694 | 2,723 | +28 | +1% | 264,300 |
| 2024/03/18 | 2,668 | 2,715 | 2,664 | 2,695 | +53 | +2% | 360,500 |
| 2024/03/15 | 2,610 | 2,657 | 2,602 | 2,642 | +49 | +1.9% | 335,900 |
| 2024/03/14 | 2,641 | 2,649 | 2,578 | 2,593 | -68 | -2.6% | 305,700 |
| 2024/03/13 | 2,626 | 2,669 | 2,598 | 2,661 | +45 | +1.7% | 476,200 |
| 2024/03/12 | 2,474 | 2,626 | 2,467 | 2,616 | +151 | +6.1% | 486,000 |
| 2024/03/11 | 2,479 | 2,490 | 2,450 | 2,465 | -13 | -0.5% | 149,900 |
| 2024/03/08 | 2,456 | 2,497 | 2,456 | 2,478 | +8 | +0.3% | 144,000 |
| 2024/03/07 | 2,472 | 2,486 | 2,460 | 2,470 | -6 | -0.2% | 215,700 |
| 2024/03/06 | 2,460 | 2,490 | 2,448 | 2,476 | ±0 | ±0% | 206,800 |
| 2024/03/05 | 2,480 | 2,488 | 2,450 | 2,476 | -10 | -0.4% | 188,800 |
| 2024/03/04 | 2,559 | 2,559 | 2,478 | 2,486 | -86 | -3.3% | 433,500 |
| 2024/03/01 | 2,496 | 2,584 | 2,486 | 2,572 | +103 | +4.2% | 510,500 |
| 2024/02/29 | 2,455 | 2,480 | 2,455 | 2,469 | +17 | +0.7% | 235,000 |
| 2024/02/28 | 2,430 | 2,464 | 2,430 | 2,452 | +24 | +1% | 206,900 |
| 2024/02/27 | 2,443 | 2,450 | 2,412 | 2,428 | -11 | -0.5% | 214,900 |
| 2024/02/26 | 2,447 | 2,462 | 2,430 | 2,439 | -3 | -0.1% | 182,300 |
| 2024/02/22 | 2,438 | 2,452 | 2,421 | 2,442 | +13 | +0.5% | 322,800 |
| 2024/02/21 | 2,434 | 2,436 | 2,418 | 2,429 | +18 | +0.7% | 173,400 |
| 2024/02/20 | 2,438 | 2,440 | 2,400 | 2,411 | -15 | -0.6% | 278,700 |
| 2024/02/19 | 2,408 | 2,439 | 2,407 | 2,426 | +11 | +0.5% | 309,000 |
| 2024/02/16 | 2,385 | 2,430 | 2,382 | 2,415 | +30 | +1.3% | 253,000 |
| 2024/02/15 | 2,430 | 2,430 | 2,373 | 2,385 | -41 | -1.7% | 251,900 |
| 2024/02/14 | 2,447 | 2,447 | 2,400 | 2,426 | -25 | -1% | 273,900 |
| 2024/02/13 | 2,497 | 2,509 | 2,438 | 2,451 | -16 | -0.6% | 510,300 |
| 2024/02/09 | 2,483 | 2,491 | 2,462 | 2,467 | -32 | -1.3% | 283,900 |
| 2024/02/08 | 2,503 | 2,516 | 2,484 | 2,499 | -10 | -0.4% | 281,200 |
| 2024/02/07 | 2,549 | 2,557 | 2,509 | 2,509 | -39 | -1.5% | 133,800 |
| 2024/02/06 | 2,521 | 2,553 | 2,498 | 2,548 | +24 | +1% | 169,600 |
| 2024/02/05 | 2,545 | 2,553 | 2,524 | 2,524 | ±0 | ±0% | 170,300 |
| 2024/02/02 | 2,517 | 2,547 | 2,513 | 2,524 | +8 | +0.3% | 154,400 |
| 2024/02/01 | 2,529 | 2,538 | 2,512 | 2,516 | -21 | -0.8% | 202,800 |
| 2024/01/31 | 2,548 | 2,548 | 2,520 | 2,537 | -22 | -0.9% | 182,800 |
| 2024/01/30 | 2,568 | 2,568 | 2,550 | 2,559 | +4 | +0.2% | 164,500 |
| 2024/01/29 | 2,543 | 2,563 | 2,543 | 2,555 | +12 | +0.5% | 214,400 |
| 2024/01/26 | 2,534 | 2,563 | 2,520 | 2,543 | +9 | +0.4% | 251,300 |
| 2024/01/25 | 2,505 | 2,540 | 2,505 | 2,534 | +36 | +1.4% | 233,300 |
| 2024/01/24 | 2,519 | 2,527 | 2,490 | 2,498 | -18 | -0.7% | 155,500 |
| 2024/01/23 | 2,533 | 2,539 | 2,504 | 2,516 | -17 | -0.7% | 196,500 |
| 2024/01/22 | 2,526 | 2,537 | 2,508 | 2,533 | +24 | +1% | 198,200 |
| 2024/01/19 | 2,535 | 2,557 | 2,496 | 2,509 | -22 | -0.9% | 329,900 |
| 2024/01/18 | 2,519 | 2,533 | 2,513 | 2,531 | +24 | +1% | 226,100 |
| 2024/01/17 | 2,513 | 2,534 | 2,501 | 2,507 | +6 | +0.2% | 238,400 |
| 2024/01/16 | 2,507 | 2,516 | 2,499 | 2,501 | +11 | +0.4% | 326,100 |
| 2024/01/15 | 2,490 | 2,490 | 2,477 | 2,490 | +21 | +0.9% | 168,400 |
| 2024/01/12 | 2,500 | 2,503 | 2,453 | 2,469 | -14 | -0.6% | 234,500 |
| 2024/01/11 | 2,480 | 2,503 | 2,462 | 2,483 | +14 | +0.6% | 389,700 |
351～
400
件表示中 / 4636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 | 324,500円 | +0.1% | -28.3% | 3.70% | 16.81倍 | 1.22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 | 74,700円 | +5.0% | +0.5% | 3.88% | 21.55倍 | 5.03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 | 237,500円 | +28.0% | +51.5% | 0.00% | 54.26倍 | 20.25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 | 342,500円 | +3.7% | +26.5% | 3.65% | 35.38倍 | 1.42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 |
| ダスキン | 393,400円 | +3.3% | +8.4% | 2.92% | 20.53倍 | 1.22倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
市場注目の銘柄
チャート関連のコラム
