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 |
|---|---|---|---|---|---|---|---|
| 2023/10/27 | 1,960 | 1,980 | 1,953.5 | 1,980 | +52.5 | +2.7% | 219,600 |
| 2023/10/26 | 1,925 | 1,949 | 1,912 | 1,927.5 | +4.5 | +0.2% | 186,900 |
| 2023/10/25 | 1,950 | 1,953.5 | 1,920.5 | 1,923 | -23 | -1.2% | 216,500 |
| 2023/10/24 | 1,935 | 1,953 | 1,905 | 1,946 | +11 | +0.6% | 141,700 |
| 2023/10/23 | 1,931.5 | 1,952.5 | 1,925 | 1,935 | -2 | -0.1% | 132,500 |
| 2023/10/20 | 1,945 | 1,950.5 | 1,931.5 | 1,937 | +3 | +0.2% | 99,300 |
| 2023/10/19 | 1,919 | 1,940 | 1,916.5 | 1,934 | +2 | +0.1% | 109,200 |
| 2023/10/18 | 1,950 | 1,950.5 | 1,917.5 | 1,932 | -1.5 | -0.1% | 99,000 |
| 2023/10/17 | 1,928.5 | 1,950 | 1,915.5 | 1,933.5 | +7.5 | +0.4% | 135,100 |
| 2023/10/16 | 1,925 | 1,939 | 1,916 | 1,926 | -2.5 | -0.1% | 103,000 |
| 2023/10/13 | 1,923.5 | 1,951.5 | 1,920.5 | 1,928.5 | -13.5 | -0.7% | 146,900 |
| 2023/10/12 | 1,942.5 | 1,947.5 | 1,929 | 1,942 | +1.5 | +0.1% | 163,900 |
| 2023/10/11 | 1,960 | 1,960 | 1,940.5 | 1,940.5 | -37 | -1.9% | 142,400 |
| 2023/10/10 | 1,960.5 | 1,986 | 1,950.5 | 1,977.5 | +57 | +3% | 203,000 |
| 2023/10/06 | 1,907 | 1,939.5 | 1,907 | 1,920.5 | +15 | +0.8% | 156,500 |
| 2023/10/05 | 1,890 | 1,913.5 | 1,872.5 | 1,905.5 | +38.5 | +2.1% | 198,700 |
| 2023/10/04 | 1,890 | 1,904.5 | 1,861 | 1,867 | -56 | -2.9% | 235,700 |
| 2023/10/03 | 1,962.5 | 1,962.5 | 1,921.5 | 1,923 | -39.5 | -2% | 183,100 |
| 2023/10/02 | 1,966 | 1,997.5 | 1,962 | 1,962.5 | -4 | -0.2% | 176,800 |
| 2023/09/29 | 1,990 | 1,992.5 | 1,958 | 1,966.5 | -6.5 | -0.3% | 237,100 |
| 2023/09/28 | 1,982.5 | 1,998.5 | 1,964 | 1,973 | -42.5 | -2.1% | 256,400 |
| 2023/09/27 | 1,995 | 2,017 | 1,974 | 2,015.5 | +13 | +0.6% | 226,700 |
| 2023/09/26 | 2,004 | 2,019.5 | 1,997 | 2,002.5 | -6 | -0.3% | 164,400 |
| 2023/09/25 | 2,004 | 2,014 | 1,996.5 | 2,008.5 | +10 | +0.5% | 150,400 |
| 2023/09/22 | 2,003.5 | 2,009.5 | 1,983.5 | 1,998.5 | -19 | -0.9% | 226,600 |
| 2023/09/21 | 2,015 | 2,042 | 2,008.5 | 2,017.5 | -0.5 | ±0% | 165,700 |
| 2023/09/20 | 2,056 | 2,058 | 2,018 | 2,018 | -38 | -1.8% | 276,900 |
| 2023/09/19 | 2,043 | 2,058 | 2,033.5 | 2,056 | +13.5 | +0.7% | 192,200 |
| 2023/09/15 | 2,026.5 | 2,053.5 | 2,026.5 | 2,042.5 | +37 | +1.8% | 282,300 |
| 2023/09/14 | 1,991 | 2,016 | 1,991 | 2,005.5 | +14.5 | +0.7% | 177,000 |
| 2023/09/13 | 1,993 | 2,001.5 | 1,984.5 | 1,991 | +4.5 | +0.2% | 171,400 |
| 2023/09/12 | 1,981.5 | 1,988.5 | 1,969.5 | 1,986.5 | +9.5 | +0.5% | 108,600 |
| 2023/09/11 | 1,975 | 1,985 | 1,965 | 1,977 | +13.5 | +0.7% | 122,700 |
| 2023/09/08 | 1,969 | 1,982 | 1,954.5 | 1,963.5 | -18 | -0.9% | 216,500 |
| 2023/09/07 | 1,957 | 1,990.5 | 1,954.5 | 1,981.5 | +25 | +1.3% | 202,500 |
| 2023/09/06 | 1,953 | 1,958.5 | 1,950.5 | 1,956.5 | ±0 | ±0% | 95,800 |
| 2023/09/05 | 1,959.5 | 1,964.5 | 1,947.5 | 1,956.5 | +2 | +0.1% | 190,600 |
| 2023/09/04 | 1,950.5 | 1,957 | 1,939 | 1,954.5 | +9 | +0.5% | 144,600 |
| 2023/09/01 | 1,932 | 1,946 | 1,929.5 | 1,945.5 | +16.5 | +0.9% | 159,100 |
| 2023/08/31 | 1,911 | 1,934 | 1,911 | 1,929 | +18.5 | +1% | 163,600 |
| 2023/08/30 | 1,908 | 1,920.5 | 1,904 | 1,910.5 | +5 | +0.3% | 167,000 |
| 2023/08/29 | 1,916.5 | 1,925.5 | 1,905.5 | 1,905.5 | +3 | +0.2% | 164,800 |
| 2023/08/28 | 1,887 | 1,904 | 1,884 | 1,902.5 | +33 | +1.8% | 131,100 |
| 2023/08/25 | 1,891 | 1,891 | 1,861.5 | 1,869.5 | -29 | -1.5% | 166,200 |
| 2023/08/24 | 1,880 | 1,902 | 1,876.5 | 1,898.5 | +27.5 | +1.5% | 192,900 |
| 2023/08/23 | 1,857.5 | 1,874.5 | 1,855 | 1,871 | +9.5 | +0.5% | 167,900 |
| 2023/08/22 | 1,865 | 1,867.5 | 1,844.5 | 1,861.5 | -8 | -0.4% | 186,700 |
| 2023/08/21 | 1,859 | 1,880 | 1,851 | 1,869.5 | +20.5 | +1.1% | 186,000 |
| 2023/08/18 | 1,865.5 | 1,871 | 1,834.5 | 1,849 | -31.5 | -1.7% | 216,800 |
| 2023/08/17 | 1,895 | 1,898 | 1,858.5 | 1,880.5 | -3 | -0.2% | 263,700 |
351～
400
件表示中 / 3550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 | 194,500円 | +10.0% | +49.8% | 3.86% | 9.70倍 | 0.70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 | 66,700円 | +12.4% | -33.9% | 3.60% | 15.66倍 | 1.09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 | 436,100円 | -10.4% | -10.1% | 5.04% | 13.88倍 | 1.03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 | 300,000円 | +11.4% | +64.0% | 4.00% | 9.23倍 | 0.76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 | 1,206,000円 | +6.8% | +46.5% | 2.74% | 12.32倍 | 1.30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
