ＭＩＲＡＲＴＨホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 115.3 | 115.5 | 105.5 | 108.5 | -5.3 | -4.7% | 4,245,200 |
| 2010/08/04 | 115.3 | 118.3 | 113.8 | 113.8 | -0.7 | -0.6% | 4,185,600 |
| 2010/08/03 | 111.3 | 115 | 111.3 | 114.5 | +4.2 | +3.8% | 3,924,000 |
| 2010/08/02 | 107.5 | 111.3 | 106.3 | 110.3 | +3.8 | +3.6% | 3,137,600 |
| 2010/07/30 | 107 | 109.8 | 105.3 | 106.5 | -1.5 | -1.4% | 2,909,600 |
| 2010/07/29 | 103 | 109.3 | 102.5 | 108 | +5.5 | +5.4% | 4,771,600 |
| 2010/07/28 | 103.5 | 103.8 | 100.8 | 102.5 | ±0 | ±0% | 2,190,400 |
| 2010/07/27 | 106 | 106.3 | 101.3 | 102.5 | -1.3 | -1.3% | 6,766,000 |
| 2010/07/26 | 99 | 103.8 | 98 | 103.8 | +6.8 | +7% | 3,442,400 |
| 2010/07/23 | 97.5 | 100 | 96.8 | 97 | +1.2 | +1.3% | 3,620,800 |
| 2010/07/22 | 95.3 | 96.8 | 94.3 | 95.8 | +0.8 | +0.8% | 696,400 |
| 2010/07/21 | 98.5 | 99.5 | 94 | 95 | -2.8 | -2.9% | 1,764,800 |
| 2010/07/20 | 95 | 99.5 | 93.3 | 97.8 | +1.8 | +1.9% | 2,066,000 |
| 2010/07/16 | 93.8 | 97.3 | 92.5 | 96 | +2 | +2.1% | 1,506,000 |
| 2010/07/15 | 96.8 | 97.5 | 92.5 | 94 | -3.3 | -3.4% | 1,753,200 |
| 2010/07/14 | 99.3 | 99.5 | 96.5 | 97.3 | ±0 | ±0% | 1,357,600 |
| 2010/07/13 | 98 | 101 | 97 | 97.3 | -1.2 | -1.2% | 2,377,600 |
| 2010/07/12 | 96 | 99 | 96 | 98.5 | +1 | +1% | 1,371,200 |
| 2010/07/09 | 97.3 | 97.5 | 95.5 | 97.5 | +0.5 | +0.5% | 1,103,200 |
| 2010/07/08 | 98.8 | 99.5 | 96.5 | 97 | +0.5 | +0.5% | 2,233,600 |
| 2010/07/07 | 99 | 99.5 | 95.3 | 96.5 | -2 | -2% | 2,539,600 |
| 2010/07/06 | 95.3 | 98.5 | 92.5 | 98.5 | +4 | +4.2% | 3,612,800 |
| 2010/07/05 | 91.8 | 95 | 91.5 | 94.5 | +4.5 | +5% | 3,183,600 |
| 2010/07/02 | 89 | 91 | 88 | 90 | +1.5 | +1.7% | 1,185,600 |
| 2010/07/01 | 90.8 | 91.3 | 87.3 | 88.5 | -3.5 | -3.8% | 1,464,400 |
| 2010/06/30 | 85.8 | 92 | 85.3 | 92 | +2.2 | +2.4% | 4,136,000 |
| 2010/06/29 | 96.5 | 97 | 88.5 | 89.8 | -3.2 | -3.4% | 8,876,800 |
| 2010/06/28 | 87.8 | 94.3 | 86 | 93 | +9.2 | +11% | 13,024,800 |
| 2010/06/25 | 85 | 86 | 83.3 | 83.8 | -2.7 | -3.1% | 774,400 |
| 2010/06/24 | 87.3 | 88.8 | 86.5 | 86.5 | -2.8 | -3.1% | 896,000 |
| 2010/06/23 | 88.5 | 90 | 87 | 89.3 | -1 | -1.1% | 1,480,400 |
| 2010/06/22 | 84 | 90.8 | 84 | 90.3 | +4.5 | +5.2% | 2,580,000 |
| 2010/06/21 | 83.3 | 86.8 | 82.3 | 85.8 | +2.5 | +3% | 1,070,800 |
| 2010/06/18 | 87.5 | 87.5 | 82 | 83.3 | -4.7 | -5.3% | 2,070,800 |
| 2010/06/17 | 90 | 90.8 | 87 | 88 | -1 | -1.1% | 2,022,400 |
| 2010/06/16 | 90.8 | 91.8 | 88.8 | 89 | +1.2 | +1.4% | 2,314,000 |
| 2010/06/15 | 86.8 | 87.8 | 85.5 | 87.8 | +1.3 | +1.5% | 2,604,800 |
| 2010/06/14 | 85 | 87 | 84.5 | 86.5 | +3.2 | +3.8% | 1,302,000 |
| 2010/06/11 | 84.8 | 85 | 82.5 | 83.3 | +1.3 | +1.6% | 1,372,000 |
| 2010/06/10 | 79 | 83.8 | 79 | 82 | +2.2 | +2.8% | 1,301,600 |
| 2010/06/09 | 80 | 80.8 | 78.8 | 79.8 | +0.8 | +1% | 1,145,200 |
| 2010/06/08 | 79 | 81.8 | 78.8 | 79 | -2 | -2.5% | 1,528,000 |
| 2010/06/07 | 80.8 | 82 | 80 | 81 | -3.5 | -4.1% | 1,291,200 |
| 2010/06/04 | 85.5 | 85.5 | 84 | 84.5 | ±0 | ±0% | 863,200 |
| 2010/06/03 | 83.8 | 86.3 | 83.8 | 84.5 | +3 | +3.7% | 2,082,000 |
| 2010/06/02 | 85 | 86.3 | 81.3 | 81.5 | -4.8 | -5.6% | 2,359,200 |
| 2010/06/01 | 90.3 | 90.3 | 84.5 | 86.3 | -4.5 | -5% | 1,829,600 |
| 2010/05/31 | 89 | 91.3 | 87.8 | 90.8 | +0.5 | +0.6% | 1,248,400 |
| 2010/05/28 | 95 | 95.5 | 88.8 | 90.3 | -2.7 | -2.9% | 3,360,400 |
| 2010/05/27 | 88.3 | 93 | 86.3 | 93 | +0.5 | +0.5% | 4,745,600 |
3501～
3550
件表示中 / 5638件
類似銘柄と比較する
現在ご覧いただいている「ミラースＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ミラースＨＤ | 49,000円 | +11.1% | +23.2% | 6.12% | 6.21倍 | 0.86倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| 宮越ＨＤ | 187,400円 | -12.9% | -29.8% | 0.00% | 208.22倍 | 2.85倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
| ＲＥＶＯＬＵＴＩ | 62,100円 | +130.6% | - | 0.00% | 291.55倍 | 50.69倍 |
|
経営体制刷新し、山口から東京に本社移転。収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力 |
| ケイアイスター | 424,000円 | +13.0% | +18.5% | 3.07% | 8.99倍 | 1.17倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| エスリード | 431,000円 | +22.7% | +20.7% | 4.18% | 7.64倍 | 0.93倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
市場注目の銘柄
チャート関連のコラム
