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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 1,870 | 1,892 | 1,863.5 | 1,883.5 | +6.5 | +0.3% | 208,000 |
| 2023/08/15 | 1,861 | 1,878.5 | 1,851 | 1,877 | +30 | +1.6% | 242,100 |
| 2023/08/14 | 1,856 | 1,880.5 | 1,839.5 | 1,847 | -7 | -0.4% | 388,100 |
| 2023/08/10 | 1,828.5 | 1,854 | 1,814 | 1,854 | +27.5 | +1.5% | 315,200 |
| 2023/08/09 | 1,830 | 1,831 | 1,803 | 1,826.5 | -10 | -0.5% | 234,200 |
| 2023/08/08 | 1,831 | 1,843.5 | 1,827 | 1,836.5 | +10 | +0.5% | 237,600 |
| 2023/08/07 | 1,806.5 | 1,829.5 | 1,804.5 | 1,826.5 | +20 | +1.1% | 189,000 |
| 2023/08/04 | 1,798 | 1,810.5 | 1,792 | 1,806.5 | +6 | +0.3% | 142,700 |
| 2023/08/03 | 1,813 | 1,813 | 1,798.5 | 1,800.5 | -16.5 | -0.9% | 213,900 |
| 2023/08/02 | 1,821 | 1,831.5 | 1,813.5 | 1,817 | -18 | -1% | 195,700 |
| 2023/08/01 | 1,824.5 | 1,838.5 | 1,817.5 | 1,835 | +10 | +0.5% | 167,800 |
| 2023/07/31 | 1,830 | 1,832.5 | 1,813 | 1,825 | +12.5 | +0.7% | 224,200 |
| 2023/07/28 | 1,800 | 1,815 | 1,790 | 1,812.5 | +2.5 | +0.1% | 201,300 |
| 2023/07/27 | 1,810 | 1,814.5 | 1,800.5 | 1,810 | -5.5 | -0.3% | 203,300 |
| 2023/07/26 | 1,822.5 | 1,822.5 | 1,805 | 1,815.5 | -8.5 | -0.5% | 141,500 |
| 2023/07/25 | 1,814 | 1,826.5 | 1,812.5 | 1,824 | +12 | +0.7% | 198,500 |
| 2023/07/24 | 1,798.5 | 1,813.5 | 1,789.5 | 1,812 | +19 | +1.1% | 220,100 |
| 2023/07/21 | 1,790 | 1,795 | 1,780.5 | 1,793 | +7.5 | +0.4% | 190,200 |
| 2023/07/20 | 1,789 | 1,794.5 | 1,775 | 1,785.5 | -11 | -0.6% | 237,800 |
| 2023/07/19 | 1,796.5 | 1,802 | 1,784.5 | 1,796.5 | +11 | +0.6% | 152,900 |
| 2023/07/18 | 1,774 | 1,793 | 1,770.5 | 1,785.5 | +16.5 | +0.9% | 171,000 |
| 2023/07/14 | 1,772 | 1,780 | 1,753 | 1,769 | -4.5 | -0.3% | 199,500 |
| 2023/07/13 | 1,784 | 1,790 | 1,768.5 | 1,773.5 | -16.5 | -0.9% | 287,000 |
| 2023/07/12 | 1,799 | 1,801.5 | 1,785.5 | 1,790 | -9 | -0.5% | 203,500 |
| 2023/07/11 | 1,808.5 | 1,820.5 | 1,796.5 | 1,799 | ±0 | ±0% | 214,800 |
| 2023/07/10 | 1,794 | 1,807.5 | 1,787.5 | 1,799 | +16 | +0.9% | 190,200 |
| 2023/07/07 | 1,770.5 | 1,800 | 1,765 | 1,783 | -1.5 | -0.1% | 199,500 |
| 2023/07/06 | 1,803.5 | 1,806 | 1,778.5 | 1,784.5 | -24.5 | -1.4% | 171,400 |
| 2023/07/05 | 1,802 | 1,818 | 1,790.5 | 1,809 | -2.5 | -0.1% | 222,800 |
| 2023/07/04 | 1,845 | 1,845 | 1,810 | 1,811.5 | -42 | -2.3% | 264,300 |
| 2023/07/03 | 1,826 | 1,856 | 1,826 | 1,853.5 | +43 | +2.4% | 297,500 |
| 2023/06/30 | 1,822 | 1,825 | 1,796.5 | 1,810.5 | -10 | -0.5% | 240,100 |
| 2023/06/29 | 1,833 | 1,842 | 1,814.5 | 1,820.5 | -5 | -0.3% | 193,300 |
| 2023/06/28 | 1,820 | 1,825.5 | 1,804 | 1,825.5 | +14.5 | +0.8% | 276,400 |
| 2023/06/27 | 1,813 | 1,814 | 1,791 | 1,811 | +3 | +0.2% | 294,100 |
| 2023/06/26 | 1,816 | 1,825.5 | 1,803 | 1,808 | -5 | -0.3% | 175,500 |
| 2023/06/23 | 1,820 | 1,843.5 | 1,807 | 1,813 | -0.5 | ±0% | 344,200 |
| 2023/06/22 | 1,814.5 | 1,817.5 | 1,806 | 1,813.5 | +7.5 | +0.4% | 175,100 |
| 2023/06/21 | 1,779.5 | 1,809.5 | 1,779.5 | 1,806 | +32 | +1.8% | 292,000 |
| 2023/06/20 | 1,778.5 | 1,781.5 | 1,766.5 | 1,774 | -14.5 | -0.8% | 224,400 |
| 2023/06/19 | 1,800 | 1,807.5 | 1,777 | 1,788.5 | -2 | -0.1% | 182,800 |
| 2023/06/16 | 1,801.5 | 1,804 | 1,775.5 | 1,790.5 | -11 | -0.6% | 454,700 |
| 2023/06/15 | 1,786.5 | 1,812 | 1,785 | 1,801.5 | +13.5 | +0.8% | 321,200 |
| 2023/06/14 | 1,771.5 | 1,788 | 1,765 | 1,788 | +23 | +1.3% | 360,000 |
| 2023/06/13 | 1,777.5 | 1,782 | 1,756.5 | 1,765 | -6 | -0.3% | 432,100 |
| 2023/06/12 | 1,781 | 1,787.5 | 1,765 | 1,771 | -7 | -0.4% | 397,400 |
| 2023/06/09 | 1,776.5 | 1,784 | 1,765.5 | 1,778 | +23.5 | +1.3% | 432,900 |
| 2023/06/08 | 1,779.5 | 1,785 | 1,747.5 | 1,754.5 | -15 | -0.8% | 306,700 |
| 2023/06/07 | 1,784 | 1,793.5 | 1,764 | 1,769.5 | +7.5 | +0.4% | 297,800 |
| 2023/06/06 | 1,764.5 | 1,768.5 | 1,747 | 1,762 | -9 | -0.5% | 325,100 |
401～
450
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
