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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 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 |
| 2024/09/06 | 2,069.5 | 2,084.5 | 2,053.5 | 2,067.5 | -0.5 | ±0% | 191,600 |
| 2024/09/05 | 2,066.5 | 2,102.5 | 2,054.5 | 2,068 | -0.5 | ±0% | 234,200 |
| 2024/09/04 | 2,068 | 2,093 | 2,060 | 2,068.5 | -49.5 | -2.3% | 184,400 |
| 2024/09/03 | 2,093.5 | 2,126 | 2,093.5 | 2,118 | +37.5 | +1.8% | 199,600 |
| 2024/09/02 | 2,114 | 2,114 | 2,072.5 | 2,080.5 | -37.5 | -1.8% | 323,500 |
| 2024/08/30 | 2,136 | 2,149 | 2,111 | 2,118 | -13 | -0.6% | 260,300 |
| 2024/08/29 | 2,139.5 | 2,155.5 | 2,125.5 | 2,131 | +5.5 | +0.3% | 712,300 |
| 2024/08/28 | 2,116.5 | 2,132 | 2,103.5 | 2,125.5 | +9.5 | +0.4% | 131,500 |
| 2024/08/27 | 2,099.5 | 2,125 | 2,060 | 2,116 | +17 | +0.8% | 232,600 |
| 2024/08/26 | 2,085 | 2,099.5 | 2,071.5 | 2,099 | +26 | +1.3% | 205,400 |
| 2024/08/23 | 2,060 | 2,089 | 2,060 | 2,073 | +28 | +1.4% | 213,000 |
| 2024/08/22 | 2,030 | 2,045 | 2,025 | 2,045 | +25.5 | +1.3% | 182,500 |
| 2024/08/21 | 2,010 | 2,023 | 2,004 | 2,019.5 | +7 | +0.3% | 163,700 |
| 2024/08/20 | 2,020 | 2,028 | 2,010 | 2,012.5 | +2.5 | +0.1% | 172,100 |
| 2024/08/19 | 2,003 | 2,024 | 1,996.5 | 2,010 | +19 | +1% | 193,700 |
| 2024/08/16 | 1,970 | 1,993.5 | 1,955 | 1,991 | +38.5 | +2% | 248,400 |
| 2024/08/15 | 1,953 | 1,966.5 | 1,946.5 | 1,952.5 | +17 | +0.9% | 377,900 |
| 2024/08/14 | 1,915 | 1,949 | 1,900 | 1,935.5 | +17.5 | +0.9% | 392,000 |
| 2024/08/13 | 1,915.5 | 1,925 | 1,883.5 | 1,918 | +98.5 | +5.4% | 601,200 |
| 2024/08/09 | 1,848.5 | 1,853 | 1,779 | 1,819.5 | +39 | +2.2% | 440,700 |
| 2024/08/08 | 1,793 | 1,822 | 1,776 | 1,780.5 | -34 | -1.9% | 411,800 |
| 2024/08/07 | 1,780 | 1,863 | 1,770 | 1,814.5 | -29.5 | -1.6% | 351,900 |
| 2024/08/06 | 1,789 | 1,894 | 1,788.5 | 1,844 | +132 | +7.7% | 409,600 |
| 2024/08/05 | 1,824 | 1,836 | 1,693 | 1,712 | -232 | -11.9% | 409,900 |
| 2024/08/02 | 1,978.5 | 1,987 | 1,935.5 | 1,944 | -84.5 | -4.2% | 366,900 |
| 2024/08/01 | 2,090 | 2,090 | 2,016 | 2,028.5 | -111.5 | -5.2% | 348,100 |
| 2024/07/31 | 2,090 | 2,144 | 2,080 | 2,140 | +50 | +2.4% | 299,000 |
| 2024/07/30 | 2,092 | 2,102.5 | 2,072.5 | 2,090 | -1.5 | -0.1% | 293,600 |
| 2024/07/29 | 2,085 | 2,105 | 2,079.5 | 2,091.5 | +27.5 | +1.3% | 198,600 |
| 2024/07/26 | 2,065.5 | 2,087.5 | 2,038 | 2,064 | +8 | +0.4% | 191,400 |
| 2024/07/25 | 2,038 | 2,065.5 | 2,010 | 2,056 | -5 | -0.2% | 243,200 |
| 2024/07/24 | 2,090.5 | 2,091 | 2,060 | 2,061 | -32.5 | -1.6% | 208,200 |
| 2024/07/23 | 2,085 | 2,107.5 | 2,084.5 | 2,093.5 | +23 | +1.1% | 207,700 |
151～
200
件表示中 / 3578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 | 245,100円 | +7.2% | +23.8% | 3.47% | 10.47倍 | 0.84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 | 482,900円 | +7.7% | +3.2% | 2.95% | 16.78倍 | 2.37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 |
| 五洋建 | 88,100円 | -0.1% | +91.1% | 3.86% | 9.93倍 | 1.44倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| 西松建 | 498,400円 | +14.5% | +18.7% | 4.41% | 11.17倍 | 1.15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 |
| 住電設 | 577,000円 | +3.1% | +0.5% | 2.70% | 15.61倍 | 1.78倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
市場注目の銘柄
チャート関連のコラム
