ミライト・ワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,201.5 | 2,231 | 2,201.5 | 2,205 | +15.5 | +0.7% | 278,700 |
| 2024/11/20 | 2,187 | 2,202.5 | 2,180 | 2,189.5 | ±0 | ±0% | 229,500 |
| 2024/11/19 | 2,160 | 2,195.5 | 2,160 | 2,189.5 | +28 | +1.3% | 265,700 |
| 2024/11/18 | 2,164 | 2,183.5 | 2,143.5 | 2,161.5 | +12 | +0.6% | 244,100 |
| 2024/11/15 | 2,166.5 | 2,175 | 2,125 | 2,149.5 | -11.5 | -0.5% | 280,200 |
| 2024/11/14 | 2,172 | 2,200 | 2,100 | 2,161 | -92.5 | -4.1% | 469,200 |
| 2024/11/13 | 2,252 | 2,265 | 2,235.5 | 2,253.5 | +14.5 | +0.6% | 263,800 |
| 2024/11/12 | 2,221.5 | 2,261 | 2,215.5 | 2,239 | +18 | +0.8% | 244,500 |
| 2024/11/11 | 2,208 | 2,229.5 | 2,205 | 2,221 | +1 | ±0% | 251,600 |
| 2024/11/08 | 2,269.5 | 2,275.5 | 2,215.5 | 2,220 | -60 | -2.6% | 253,900 |
| 2024/11/07 | 2,260 | 2,291.5 | 2,248 | 2,280 | +58 | +2.6% | 307,500 |
| 2024/11/06 | 2,215 | 2,255 | 2,206 | 2,222 | +1.5 | +0.1% | 335,800 |
| 2024/11/05 | 2,213 | 2,235 | 2,200 | 2,220.5 | +42 | +1.9% | 331,700 |
| 2024/11/01 | 2,165 | 2,186.5 | 2,155.5 | 2,178.5 | -9.5 | -0.4% | 232,200 |
| 2024/10/31 | 2,183 | 2,197 | 2,162.5 | 2,188 | +28 | +1.3% | 361,600 |
| 2024/10/30 | 2,165 | 2,182.5 | 2,160 | 2,160 | +1 | ±0% | 674,000 |
| 2024/10/29 | 2,144 | 2,160 | 2,129 | 2,159 | +34 | +1.6% | 176,200 |
| 2024/10/28 | 2,107.5 | 2,131 | 2,097.5 | 2,125 | +20.5 | +1% | 160,800 |
| 2024/10/25 | 2,118.5 | 2,122.5 | 2,086 | 2,104.5 | -11.5 | -0.5% | 197,300 |
| 2024/10/24 | 2,100 | 2,121.5 | 2,090 | 2,116 | +8.5 | +0.4% | 133,400 |
| 2024/10/23 | 2,120 | 2,129 | 2,105 | 2,107.5 | -23 | -1.1% | 141,600 |
| 2024/10/22 | 2,145 | 2,145 | 2,109 | 2,130.5 | -20.5 | -1% | 191,400 |
| 2024/10/21 | 2,170.5 | 2,180 | 2,148 | 2,151 | -13.5 | -0.6% | 176,000 |
| 2024/10/18 | 2,163 | 2,176.5 | 2,152.5 | 2,164.5 | +13.5 | +0.6% | 166,400 |
| 2024/10/17 | 2,159 | 2,159.5 | 2,145 | 2,151 | +9 | +0.4% | 121,700 |
| 2024/10/16 | 2,117 | 2,158.5 | 2,115 | 2,142 | +7 | +0.3% | 201,000 |
| 2024/10/15 | 2,134.5 | 2,138.5 | 2,118 | 2,135 | +11 | +0.5% | 160,800 |
| 2024/10/11 | 2,122.5 | 2,137.5 | 2,118.5 | 2,124 | -5 | -0.2% | 136,000 |
| 2024/10/10 | 2,137 | 2,145 | 2,121 | 2,129 | -8 | -0.4% | 103,200 |
| 2024/10/09 | 2,154.5 | 2,154.5 | 2,118 | 2,137 | +8.5 | +0.4% | 166,100 |
| 2024/10/08 | 2,139 | 2,166 | 2,118.5 | 2,128.5 | -27 | -1.3% | 186,000 |
| 2024/10/07 | 2,167.5 | 2,167.5 | 2,138 | 2,155.5 | +19 | +0.9% | 189,900 |
| 2024/10/04 | 2,130 | 2,144.5 | 2,122 | 2,136.5 | +1.5 | +0.1% | 190,100 |
| 2024/10/03 | 2,178 | 2,192 | 2,128.5 | 2,135 | -20.5 | -1% | 191,000 |
| 2024/10/02 | 2,200 | 2,219.5 | 2,145.5 | 2,155.5 | -1 | ±0% | 402,200 |
| 2024/10/01 | 2,156 | 2,175.5 | 2,125 | 2,156.5 | +32.5 | +1.5% | 250,400 |
| 2024/09/30 | 2,074.5 | 2,147.5 | 2,071 | 2,124 | -0.5 | ±0% | 358,400 |
| 2024/09/27 | 2,097 | 2,144 | 2,086.5 | 2,124.5 | -4 | -0.2% | 339,000 |
| 2024/09/26 | 2,081 | 2,138 | 2,079 | 2,128.5 | +54.5 | +2.6% | 400,100 |
| 2024/09/25 | 2,079 | 2,082.5 | 2,061 | 2,074 | -7 | -0.3% | 177,100 |
| 2024/09/24 | 2,098 | 2,109.5 | 2,081 | 2,081 | +17.5 | +0.8% | 172,900 |
| 2024/09/20 | 2,080 | 2,099.5 | 2,060 | 2,063.5 | -3.5 | -0.2% | 240,800 |
| 2024/09/19 | 2,049 | 2,079.5 | 2,044 | 2,067 | +36.5 | +1.8% | 263,600 |
| 2024/09/18 | 2,024 | 2,040 | 2,009 | 2,030.5 | +15 | +0.7% | 166,800 |
| 2024/09/17 | 2,018 | 2,023 | 1,993 | 2,015.5 | +22 | +1.1% | 217,000 |
| 2024/09/13 | 2,001 | 2,008.5 | 1,987.5 | 1,993.5 | -25 | -1.2% | 228,700 |
| 2024/09/12 | 2,027.5 | 2,042 | 2,005.5 | 2,018.5 | +10.5 | +0.5% | 258,400 |
| 2024/09/11 | 2,027.5 | 2,050.5 | 1,996 | 2,008 | -32.5 | -1.6% | 197,800 |
| 2024/09/10 | 2,050 | 2,063 | 2,040.5 | 2,040.5 | -9.5 | -0.5% | 162,800 |
| 2024/09/09 | 2,003.5 | 2,055 | 2,001 | 2,050 | -17.5 | -0.8% | 201,800 |
1～
50
件表示中 / 3461件
類似銘柄と比較する
現在ご覧いただいている「ミライト・ワン」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 |
|---|---|---|---|---|---|---|---|---|
| ミライト・ワン | 220,500円 | +10.0% | +49.8% | 3.40% | 11.10倍 | 0.80倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| ショーボンド | 520,300円 | +7.7% | +3.2% | 2.74% | 18.36倍 | 2.62倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 安藤ハザマ | 119,700円 | +3.1% | +19.2% | 5.01% | 12.34倍 | 1.19倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| 西松建 | 493,500円 | -14.1% | -10.1% | 4.46% | 15.71倍 | 1.16倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 中電工 | 340,000円 | +10.9% | +46.0% | 3.53% | 11.45倍 | 0.87倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
市場注目の銘柄
チャート関連のコラム
