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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,099 | 2,115 | 2,080.5 | 2,080.5 | -18.5 | -0.9% | 251,600 |
| 2024/06/25 | 2,078 | 2,112 | 2,075.5 | 2,099 | +35.5 | +1.7% | 226,600 |
| 2024/06/24 | 2,081.5 | 2,089 | 2,056.5 | 2,063.5 | -18 | -0.9% | 206,800 |
| 2024/06/21 | 2,112 | 2,122 | 2,072.5 | 2,081.5 | -30 | -1.4% | 370,700 |
| 2024/06/20 | 2,101.5 | 2,113 | 2,070.5 | 2,111.5 | +23 | +1.1% | 354,100 |
| 2024/06/19 | 2,045 | 2,088.5 | 2,045 | 2,088.5 | +55.5 | +2.7% | 303,700 |
| 2024/06/18 | 2,013 | 2,033.5 | 2,012.5 | 2,033 | +20.5 | +1% | 219,000 |
| 2024/06/17 | 2,045 | 2,048 | 1,988 | 2,012.5 | -37.5 | -1.8% | 288,400 |
| 2024/06/14 | 2,024 | 2,050 | 1,996.5 | 2,050 | +22 | +1.1% | 346,600 |
| 2024/06/13 | 1,998.5 | 2,035 | 1,987 | 2,028 | +69.5 | +3.5% | 591,700 |
| 2024/06/12 | 1,963 | 1,972 | 1,948.5 | 1,958.5 | -5 | -0.3% | 244,400 |
| 2024/06/11 | 1,972.5 | 1,994.5 | 1,963.5 | 1,963.5 | -9 | -0.5% | 252,400 |
| 2024/06/10 | 1,940 | 1,974 | 1,936 | 1,972.5 | +28.5 | +1.5% | 168,300 |
| 2024/06/07 | 1,949 | 1,958 | 1,941.5 | 1,944 | -8 | -0.4% | 243,900 |
| 2024/06/06 | 1,958 | 1,960.5 | 1,946.5 | 1,952 | -6.5 | -0.3% | 205,400 |
| 2024/06/05 | 1,953.5 | 1,964.5 | 1,937 | 1,958.5 | +0.5 | ±0% | 202,300 |
| 2024/06/04 | 1,953.5 | 1,971 | 1,941.5 | 1,958 | +4.5 | +0.2% | 211,100 |
| 2024/06/03 | 1,918 | 1,956.5 | 1,918 | 1,953.5 | +45.5 | +2.4% | 270,000 |
| 2024/05/31 | 1,893 | 1,911 | 1,879 | 1,908 | +24.5 | +1.3% | 642,100 |
| 2024/05/30 | 1,863.5 | 1,886 | 1,860.5 | 1,883.5 | +18 | +1% | 232,000 |
| 2024/05/29 | 1,862 | 1,884.5 | 1,857.5 | 1,865.5 | +8 | +0.4% | 305,200 |
| 2024/05/28 | 1,875 | 1,879 | 1,857.5 | 1,857.5 | -25.5 | -1.4% | 234,400 |
| 2024/05/27 | 1,872 | 1,883 | 1,862 | 1,883 | +10.5 | +0.6% | 195,300 |
| 2024/05/24 | 1,872 | 1,882.5 | 1,864 | 1,872.5 | -8.5 | -0.5% | 202,200 |
| 2024/05/23 | 1,873.5 | 1,888 | 1,845.5 | 1,881 | +8 | +0.4% | 204,800 |
| 2024/05/22 | 1,877.5 | 1,897.5 | 1,871.5 | 1,873 | -3.5 | -0.2% | 292,400 |
| 2024/05/21 | 1,871 | 1,886 | 1,867 | 1,876.5 | +23.5 | +1.3% | 262,400 |
| 2024/05/20 | 1,841 | 1,870 | 1,841 | 1,853 | +9 | +0.5% | 182,700 |
| 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 |
101～
150
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
