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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,937.5 | 1,944 | 1,907 | 1,914.5 | -17 | -0.9% | 302,600 |
| 2024/01/11 | 1,943 | 1,949.5 | 1,931 | 1,931.5 | +2 | +0.1% | 197,900 |
| 2024/01/10 | 1,919.5 | 1,938.5 | 1,910 | 1,929.5 | +19 | +1% | 252,500 |
| 2024/01/09 | 1,905 | 1,920.5 | 1,892 | 1,910.5 | +12.5 | +0.7% | 208,600 |
| 2024/01/05 | 1,900 | 1,909.5 | 1,889.5 | 1,898 | +0.5 | ±0% | 239,500 |
| 2024/01/04 | 1,880.5 | 1,897.5 | 1,873.5 | 1,897.5 | +38.5 | +2.1% | 280,100 |
| 2023/12/29 | 1,841 | 1,859 | 1,840.5 | 1,859 | +13 | +0.7% | 150,600 |
| 2023/12/28 | 1,850 | 1,858 | 1,843 | 1,846 | -18.5 | -1% | 135,700 |
| 2023/12/27 | 1,852 | 1,865 | 1,850 | 1,864.5 | +15.5 | +0.8% | 176,400 |
| 2023/12/26 | 1,842.5 | 1,851 | 1,838.5 | 1,849 | +6.5 | +0.4% | 164,600 |
| 2023/12/25 | 1,878 | 1,878 | 1,836.5 | 1,842.5 | -11 | -0.6% | 117,500 |
| 2023/12/22 | 1,840 | 1,859 | 1,836.5 | 1,853.5 | +27 | +1.5% | 158,400 |
| 2023/12/21 | 1,830 | 1,844.5 | 1,820 | 1,826.5 | -8.5 | -0.5% | 270,800 |
| 2023/12/20 | 1,814.5 | 1,847 | 1,814.5 | 1,835 | +20 | +1.1% | 248,400 |
| 2023/12/19 | 1,800 | 1,818 | 1,795 | 1,815 | +15 | +0.8% | 229,300 |
| 2023/12/18 | 1,793 | 1,806.5 | 1,777 | 1,800 | -13 | -0.7% | 273,800 |
| 2023/12/15 | 1,833.5 | 1,844.5 | 1,811.5 | 1,813 | -20 | -1.1% | 257,700 |
| 2023/12/14 | 1,831.5 | 1,840.5 | 1,822 | 1,833 | +1.5 | +0.1% | 179,900 |
| 2023/12/13 | 1,832 | 1,841 | 1,818.5 | 1,831.5 | -0.5 | ±0% | 185,800 |
| 2023/12/12 | 1,855 | 1,862.5 | 1,832 | 1,832 | -18 | -1% | 200,300 |
| 2023/12/11 | 1,829 | 1,852 | 1,825.5 | 1,850 | +28.5 | +1.6% | 169,800 |
| 2023/12/08 | 1,845 | 1,860 | 1,814 | 1,821.5 | -35 | -1.9% | 283,200 |
| 2023/12/07 | 1,856 | 1,869 | 1,851.5 | 1,856.5 | -15.5 | -0.8% | 119,600 |
| 2023/12/06 | 1,846 | 1,879.5 | 1,845 | 1,872 | +21 | +1.1% | 159,100 |
| 2023/12/05 | 1,878 | 1,880 | 1,851 | 1,851 | -27 | -1.4% | 137,200 |
| 2023/12/04 | 1,853.5 | 1,879.5 | 1,846 | 1,878 | +19 | +1% | 342,200 |
| 2023/12/01 | 1,858 | 1,866 | 1,848.5 | 1,859 | +12.5 | +0.7% | 144,800 |
| 2023/11/30 | 1,845.5 | 1,858 | 1,840 | 1,846.5 | -4 | -0.2% | 229,200 |
| 2023/11/29 | 1,854 | 1,863 | 1,838.5 | 1,850.5 | -3.5 | -0.2% | 167,900 |
| 2023/11/28 | 1,853 | 1,860.5 | 1,841.5 | 1,854 | +3 | +0.2% | 167,300 |
| 2023/11/27 | 1,874.5 | 1,879.5 | 1,844 | 1,851 | -12.5 | -0.7% | 156,800 |
| 2023/11/24 | 1,883.5 | 1,885 | 1,856.5 | 1,863.5 | +1.5 | +0.1% | 117,700 |
| 2023/11/22 | 1,842 | 1,874.5 | 1,842 | 1,862 | +21.5 | +1.2% | 169,500 |
| 2023/11/21 | 1,829 | 1,849 | 1,823.5 | 1,840.5 | +10.5 | +0.6% | 220,300 |
| 2023/11/20 | 1,880 | 1,886 | 1,830 | 1,830 | -37 | -2% | 232,100 |
| 2023/11/17 | 1,832 | 1,870.5 | 1,832 | 1,867 | +55.5 | +3.1% | 291,800 |
| 2023/11/16 | 1,798 | 1,830 | 1,789 | 1,811.5 | +12 | +0.7% | 341,700 |
| 2023/11/15 | 1,831.5 | 1,837.5 | 1,795.5 | 1,799.5 | -17 | -0.9% | 376,600 |
| 2023/11/14 | 1,806 | 1,833.5 | 1,793 | 1,816.5 | +16 | +0.9% | 482,500 |
| 2023/11/13 | 1,832 | 1,861 | 1,785 | 1,800.5 | -191.5 | -9.6% | 1,046,200 |
| 2023/11/10 | 1,953 | 1,998 | 1,947.5 | 1,992 | +57.5 | +3% | 258,100 |
| 2023/11/09 | 1,932 | 1,944.5 | 1,908 | 1,934.5 | +25 | +1.3% | 229,300 |
| 2023/11/08 | 1,952.5 | 1,960 | 1,896 | 1,909.5 | -42 | -2.2% | 441,600 |
| 2023/11/07 | 1,949 | 1,993.5 | 1,948.5 | 1,951.5 | +3 | +0.2% | 309,200 |
| 2023/11/06 | 1,990.5 | 1,991 | 1,938.5 | 1,948.5 | -17.5 | -0.9% | 303,300 |
| 2023/11/02 | 2,011 | 2,017 | 1,956 | 1,966 | -47.5 | -2.4% | 238,400 |
| 2023/11/01 | 2,016 | 2,025.5 | 2,000 | 2,013.5 | +19.5 | +1% | 252,900 |
| 2023/10/31 | 1,975 | 1,996 | 1,971 | 1,994 | +36.5 | +1.9% | 179,400 |
| 2023/10/30 | 1,957.5 | 1,974.5 | 1,940.5 | 1,957.5 | -22.5 | -1.1% | 175,900 |
| 2023/10/27 | 1,960 | 1,980 | 1,953.5 | 1,980 | +52.5 | +2.7% | 219,600 |
301～
350
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
