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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 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 |
| 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 |
251～
300
件表示中 / 3579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 | 242,200円 | +7.2% | +23.8% | 3.51% | 10.34倍 | 0.83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 | 477,000円 | +7.7% | +3.2% | 2.99% | 16.58倍 | 2.35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 | 87,200円 | -0.1% | +91.1% | 3.90% | 9.83倍 | 1.42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 | 493,000円 | +14.5% | +18.7% | 4.46% | 11.05倍 | 1.13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 | 572,000円 | +3.1% | +0.5% | 2.73% | 15.47倍 | 1.77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
