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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/03/04 | 1,866.5 | 1,872 | 1,841.5 | 1,842 | -29.5 | -1.6% | 331,200 |
| 2024/03/01 | 1,850 | 1,879.5 | 1,845 | 1,871.5 | +5 | +0.3% | 273,500 |
| 2024/02/29 | 1,865 | 1,885 | 1,848 | 1,866.5 | -2 | -0.1% | 425,500 |
| 2024/02/28 | 1,851 | 1,877 | 1,840 | 1,868.5 | +97.5 | +5.5% | 807,900 |
| 2024/02/27 | 1,778 | 1,788 | 1,766.5 | 1,771 | -4.5 | -0.3% | 343,200 |
| 2024/02/26 | 1,779.5 | 1,784 | 1,766.5 | 1,775.5 | +8 | +0.5% | 207,500 |
| 2024/02/22 | 1,772.5 | 1,778.5 | 1,755 | 1,767.5 | -4.5 | -0.3% | 228,700 |
| 2024/02/21 | 1,773.5 | 1,786 | 1,760 | 1,772 | +11.5 | +0.7% | 274,700 |
| 2024/02/20 | 1,760.5 | 1,777 | 1,756.5 | 1,760.5 | +9.5 | +0.5% | 295,500 |
| 2024/02/19 | 1,756 | 1,759 | 1,739 | 1,751 | +13.5 | +0.8% | 237,600 |
| 2024/02/16 | 1,745.5 | 1,762 | 1,726 | 1,737.5 | +2.5 | +0.1% | 370,200 |
| 2024/02/15 | 1,773 | 1,780 | 1,735 | 1,735 | -34 | -1.9% | 584,200 |
| 2024/02/14 | 1,787 | 1,799 | 1,761 | 1,769 | -165 | -8.5% | 947,100 |
| 2024/02/13 | 1,926.5 | 1,943 | 1,911 | 1,934 | +6.5 | +0.3% | 271,300 |
| 2024/02/09 | 1,932 | 1,956 | 1,922 | 1,927.5 | -15 | -0.8% | 206,600 |
| 2024/02/08 | 1,949 | 1,962 | 1,916.5 | 1,942.5 | -28 | -1.4% | 315,200 |
| 2024/02/07 | 1,944 | 1,971 | 1,941 | 1,970.5 | +18.5 | +0.9% | 180,200 |
| 2024/02/06 | 1,961 | 1,969.5 | 1,950 | 1,952 | -19.5 | -1% | 204,600 |
| 2024/02/05 | 1,970 | 1,978.5 | 1,961.5 | 1,971.5 | +7 | +0.4% | 174,600 |
| 2024/02/02 | 1,968 | 1,972.5 | 1,948 | 1,964.5 | +1 | +0.1% | 144,600 |
| 2024/02/01 | 1,950 | 1,968 | 1,947.5 | 1,963.5 | +10 | +0.5% | 194,300 |
| 2024/01/31 | 1,925 | 1,955 | 1,923.5 | 1,953.5 | +26.5 | +1.4% | 148,100 |
151～
200
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
