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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/30 | 1,939.5 | 1,939.5 | 1,924 | 1,927 | -14 | -0.7% | 185,900 |
| 2024/01/29 | 1,917 | 1,943 | 1,917 | 1,941 | +29.5 | +1.5% | 180,500 |
| 2024/01/26 | 1,919 | 1,927 | 1,905 | 1,911.5 | -9.5 | -0.5% | 234,300 |
| 2024/01/25 | 1,919 | 1,932 | 1,914.5 | 1,921 | -6.5 | -0.3% | 147,000 |
| 2024/01/24 | 1,930 | 1,934 | 1,911.5 | 1,927.5 | -6 | -0.3% | 164,900 |
| 2024/01/23 | 1,942.5 | 1,949 | 1,927 | 1,933.5 | -8.5 | -0.4% | 171,400 |
| 2024/01/22 | 1,920 | 1,942.5 | 1,920 | 1,942 | +35.5 | +1.9% | 202,300 |
| 2024/01/19 | 1,909 | 1,913 | 1,897 | 1,906.5 | -0.5 | ±0% | 189,400 |
| 2024/01/18 | 1,912 | 1,916.5 | 1,902.5 | 1,907 | -8 | -0.4% | 158,700 |
| 2024/01/17 | 1,920 | 1,945 | 1,915 | 1,915 | +0.5 | ±0% | 179,200 |
| 2024/01/16 | 1,961.5 | 1,965 | 1,913.5 | 1,914.5 | -43.5 | -2.2% | 254,100 |
| 2024/01/15 | 1,919 | 1,959 | 1,918.5 | 1,958 | +43.5 | +2.3% | 266,200 |
251～
300
件表示中 / 3549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 | 204,500円 | +10.0% | +49.8% | 3.67% | 10.19倍 | 0.73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 |
| 五洋建 | 69,000円 | +12.4% | -33.9% | 3.48% | 16.20倍 | 1.12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 | 452,900円 | -10.4% | -10.1% | 4.86% | 14.42倍 | 1.07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 | 315,500円 | +11.4% | +64.0% | 3.80% | 9.71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 |
| 東建コーポ | 1,263,000円 | +6.8% | +46.5% | 2.61% | 12.90倍 | 1.36倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
市場注目の銘柄
チャート関連のコラム
