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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,836 | 1,864 | 1,832.5 | 1,844 | -4.5 | -0.2% | 165,100 |
| 2024/05/16 | 1,911 | 1,912 | 1,841 | 1,848.5 | -47 | -2.5% | 240,300 |
| 2024/05/15 | 1,925 | 1,934.5 | 1,891 | 1,895.5 | -36 | -1.9% | 282,300 |
| 2024/05/14 | 1,973.5 | 1,992 | 1,923.5 | 1,931.5 | -2 | -0.1% | 526,500 |
| 2024/05/13 | 1,980 | 1,980 | 1,927.5 | 1,933.5 | -50 | -2.5% | 271,200 |
| 2024/05/10 | 1,986.5 | 2,007.5 | 1,980 | 1,983.5 | +5 | +0.3% | 268,500 |
| 2024/05/09 | 1,961 | 1,988.5 | 1,956.5 | 1,978.5 | +27 | +1.4% | 279,100 |
| 2024/05/08 | 1,932.5 | 1,955.5 | 1,924 | 1,951.5 | +19 | +1% | 257,600 |
| 2024/05/07 | 1,933.5 | 1,938 | 1,921.5 | 1,932.5 | +5 | +0.3% | 189,600 |
| 2024/05/02 | 1,923 | 1,934.5 | 1,912.5 | 1,927.5 | +16.5 | +0.9% | 154,800 |
| 2024/05/01 | 1,918 | 1,927 | 1,906 | 1,911 | -17 | -0.9% | 144,400 |
| 2024/04/30 | 1,901 | 1,935 | 1,898.5 | 1,928 | +36.5 | +1.9% | 229,600 |
| 2024/04/26 | 1,894 | 1,904.5 | 1,882.5 | 1,891.5 | -6.5 | -0.3% | 337,800 |
| 2024/04/25 | 1,907.5 | 1,912.5 | 1,895.5 | 1,898 | -13 | -0.7% | 231,600 |
| 2024/04/24 | 1,913.5 | 1,918.5 | 1,901.5 | 1,911 | -2.5 | -0.1% | 249,400 |
| 2024/04/23 | 1,917.5 | 1,937 | 1,910 | 1,913.5 | +0.5 | ±0% | 305,400 |
| 2024/04/22 | 1,904.5 | 1,923 | 1,894 | 1,913 | +35 | +1.9% | 272,500 |
| 2024/04/19 | 1,893 | 1,902.5 | 1,857 | 1,878 | -27.5 | -1.4% | 302,500 |
| 2024/04/18 | 1,913.5 | 1,921.5 | 1,900 | 1,905.5 | -8 | -0.4% | 217,800 |
| 2024/04/17 | 1,932 | 1,932 | 1,893.5 | 1,913.5 | -22.5 | -1.2% | 274,700 |
| 2024/04/16 | 1,980 | 1,987.5 | 1,925 | 1,936 | -39 | -2% | 237,800 |
| 2024/04/15 | 1,963 | 1,975 | 1,953.5 | 1,975 | -4 | -0.2% | 245,400 |
| 2024/04/12 | 1,960 | 1,987 | 1,960 | 1,979 | +23 | +1.2% | 229,600 |
| 2024/04/11 | 1,915 | 1,956 | 1,890 | 1,956 | +18.5 | +1% | 268,000 |
| 2024/04/10 | 1,941 | 1,948.5 | 1,935.5 | 1,937.5 | -1.5 | -0.1% | 121,100 |
| 2024/04/09 | 1,925 | 1,946 | 1,916.5 | 1,939 | +14 | +0.7% | 212,300 |
| 2024/04/08 | 1,894.5 | 1,929 | 1,894.5 | 1,925 | +32 | +1.7% | 226,100 |
| 2024/04/05 | 1,866.5 | 1,897.5 | 1,856.5 | 1,893 | -1.5 | -0.1% | 191,800 |
| 2024/04/04 | 1,918.5 | 1,920 | 1,891 | 1,894.5 | +5.5 | +0.3% | 266,300 |
| 2024/04/03 | 1,885 | 1,902 | 1,867 | 1,889 | +4.5 | +0.2% | 309,700 |
| 2024/04/02 | 1,907.5 | 1,907.5 | 1,874 | 1,884.5 | -24 | -1.3% | 338,100 |
| 2024/04/01 | 1,940 | 1,944 | 1,908.5 | 1,908.5 | -1.5 | -0.1% | 273,400 |
| 2024/03/29 | 1,887 | 1,922.5 | 1,878 | 1,910 | +48.5 | +2.6% | 276,700 |
| 2024/03/28 | 1,862 | 1,880.5 | 1,848.5 | 1,861.5 | -35.5 | -1.9% | 956,500 |
| 2024/03/27 | 1,895 | 1,912 | 1,894.5 | 1,897 | +5.5 | +0.3% | 360,000 |
| 2024/03/26 | 1,904 | 1,904 | 1,888 | 1,891.5 | -13.5 | -0.7% | 297,700 |
| 2024/03/25 | 1,957 | 1,957 | 1,905 | 1,905 | -36 | -1.9% | 331,100 |
| 2024/03/22 | 1,942 | 1,950 | 1,921.5 | 1,941 | -0.5 | ±0% | 309,300 |
| 2024/03/21 | 1,935 | 1,951 | 1,924.5 | 1,941.5 | +23 | +1.2% | 295,800 |
| 2024/03/19 | 1,900 | 1,922 | 1,893.5 | 1,918.5 | +23 | +1.2% | 267,800 |
| 2024/03/18 | 1,862 | 1,915 | 1,857.5 | 1,895.5 | +36.5 | +2% | 456,100 |
| 2024/03/15 | 1,839.5 | 1,873.5 | 1,839.5 | 1,859 | +9.5 | +0.5% | 347,200 |
| 2024/03/14 | 1,840.5 | 1,852.5 | 1,829 | 1,849.5 | +14.5 | +0.8% | 211,100 |
| 2024/03/13 | 1,843.5 | 1,855.5 | 1,825.5 | 1,835 | -4.5 | -0.2% | 196,200 |
| 2024/03/12 | 1,823 | 1,842 | 1,803 | 1,839.5 | +11 | +0.6% | 224,400 |
| 2024/03/11 | 1,860.5 | 1,869 | 1,814 | 1,828.5 | -53.5 | -2.8% | 237,000 |
| 2024/03/08 | 1,862 | 1,894.5 | 1,856 | 1,882 | +8.5 | +0.5% | 304,800 |
| 2024/03/07 | 1,874 | 1,880.5 | 1,857 | 1,873.5 | -1 | -0.1% | 281,700 |
| 2024/03/06 | 1,862.5 | 1,889.5 | 1,856.5 | 1,874.5 | +12.5 | +0.7% | 359,300 |
| 2024/03/05 | 1,848 | 1,877 | 1,846 | 1,862 | +20 | +1.1% | 345,800 |
1～
50
件表示中 / 3333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 | 184,400円 | +10.0% | +49.8% | 4.07% | 9.38倍 | 0.67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 |
| 奥村組 | 487,000円 | +6.5% | -4.6% | 4.99% | 14.23倍 | 0.95倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| 中電工 | 310,500円 | +4.5% | +12.2% | 3.86% | 19.13倍 | 0.80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 |
| 大気社 | 504,000円 | -12.1% | -24.4% | 2.86% | 16.22倍 | 1.15倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 熊谷組 | 364,500円 | +4.3% | +18.1% | 3.57% | 15.52倍 | 0.87倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
