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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 90.1 | 94.3 | 89.2 | 91.7 | +0.8 | +0.9% | 2,785,210 |
| 2010/03/09 | 103.9 | 104.5 | 90.1 | 90.9 | -14 | -13.3% | 5,359,881 |
| 2010/03/08 | 113.6 | 113.8 | 103.7 | 104.9 | -8.7 | -7.7% | 2,494,981 |
| 2010/03/05 | 106.3 | 113.6 | 105.7 | 113.6 | +8.5 | +8.1% | 704,911 |
| 2010/03/04 | 107.3 | 107.5 | 105.1 | 105.1 | -0.8 | -0.8% | 158,888 |
| 2010/03/03 | 105.7 | 106.9 | 104.3 | 105.9 | -0.8 | -0.7% | 203,160 |
| 2010/03/02 | 106.7 | 107.1 | 104.7 | 106.7 | -1.2 | -1.1% | 207,587 |
| 2010/03/01 | 103.7 | 108.4 | 103.7 | 107.9 | +4 | +3.8% | 405,828 |
| 2010/02/26 | 103.1 | 105.1 | 103.1 | 103.9 | -0.4 | -0.4% | 292,688 |
| 2010/02/25 | 107.7 | 107.7 | 104.3 | 104.3 | -2 | -1.9% | 405,336 |
| 2010/02/24 | 106.3 | 108.4 | 106.1 | 106.3 | -1 | -0.9% | 251,367 |
| 2010/02/23 | 109.8 | 109.8 | 107.1 | 107.3 | -2.7 | -2.5% | 438,294 |
| 2010/02/22 | 108.6 | 110.6 | 107.3 | 110 | +1 | +0.9% | 510,605 |
| 2010/02/19 | 114.2 | 114.2 | 108.8 | 109 | -3.6 | -3.2% | 633,092 |
| 2010/02/18 | 110 | 112.6 | 108.4 | 112.6 | +3 | +2.7% | 461,414 |
| 2010/02/17 | 108.4 | 110.8 | 108.4 | 109.6 | +1 | +0.9% | 344,339 |
| 2010/02/16 | 110.4 | 110.4 | 108.6 | 108.6 | -1.8 | -1.6% | 175,121 |
| 2010/02/15 | 109 | 111.2 | 107.7 | 110.4 | +0.4 | +0.4% | 375,329 |
| 2010/02/12 | 111 | 112.4 | 109.2 | 110 | -1.8 | -1.6% | 532,741 |
| 2010/02/10 | 110.4 | 112.8 | 109.8 | 111.8 | +2.4 | +2.2% | 823,462 |
| 2010/02/09 | 106.1 | 110 | 105.9 | 109.4 | +3.7 | +3.5% | 880,524 |
| 2010/02/08 | 104.7 | 107.9 | 104.7 | 105.7 | -0.8 | -0.8% | 708,354 |
| 2010/02/05 | 103.1 | 108.6 | 103.1 | 106.5 | -1.6 | -1.5% | 1,601,668 |
| 2010/02/04 | 112.6 | 113.4 | 107.1 | 108.1 | -6.6 | -5.8% | 1,537,227 |
| 2010/02/03 | 117.5 | 118.1 | 112.8 | 114.7 | -2.8 | -2.4% | 1,638,561 |
| 2010/02/02 | 118.5 | 121.4 | 110.2 | 117.5 | ±0 | ±0% | 3,045,432 |
| 2010/02/01 | 129.7 | 131.5 | 117.5 | 117.5 | -20.3 | -14.7% | 3,558,988 |
| 2010/01/29 | 138.6 | 138.6 | 134.4 | 137.8 | +0.2 | +0.1% | 683,267 |
| 2010/01/28 | 132.1 | 138.6 | 132.1 | 137.6 | +3.6 | +2.7% | 905,119 |
| 2010/01/27 | 135.8 | 136 | 131.7 | 134 | -2.8 | -2% | 681,791 |
| 2010/01/26 | 133.2 | 137.6 | 133.2 | 136.8 | +3.6 | +2.7% | 1,628,723 |
| 2010/01/25 | 128.9 | 133.4 | 128.1 | 133.2 | +3.9 | +3% | 540,612 |
| 2010/01/22 | 127.1 | 130.9 | 127.1 | 129.3 | -1.4 | -1.1% | 724,587 |
| 2010/01/21 | 123 | 132.7 | 121.4 | 130.7 | +5.7 | +4.6% | 1,477,706 |
| 2010/01/20 | 134.4 | 135 | 123.6 | 125 | -10.2 | -7.5% | 1,186,985 |
| 2010/01/19 | 136.2 | 137.6 | 132.1 | 135.2 | -0.2 | -0.1% | 1,424,087 |
| 2010/01/18 | 131.5 | 136.6 | 130.1 | 135.4 | +3.9 | +3% | 1,878,615 |
| 2010/01/15 | 127.3 | 131.5 | 126 | 131.5 | +6.3 | +5% | 1,823,028 |
| 2010/01/14 | 127.7 | 128.7 | 124 | 125.2 | -0.4 | -0.3% | 1,643,480 |
| 2010/01/13 | 121 | 125.8 | 118.1 | 125.6 | +6.7 | +5.6% | 1,928,790 |
| 2010/01/12 | 118.5 | 119.9 | 117.9 | 118.9 | +0.4 | +0.3% | 562,256 |
| 2010/01/08 | 117.7 | 121.2 | 117.7 | 118.5 | -0.8 | -0.7% | 661,623 |
| 2010/01/07 | 123 | 124.6 | 117.9 | 119.3 | -3.3 | -2.7% | 982,842 |
| 2010/01/06 | 120.1 | 123.4 | 119.9 | 122.6 | -0.2 | -0.2% | 494,372 |
| 2010/01/05 | 122.4 | 123.8 | 120.3 | 122.8 | +2.3 | +1.9% | 687,694 |
| 2010/01/04 | 119.5 | 121.8 | 117.7 | 120.5 | +1 | +0.8% | 739,837 |
| 2009/12/30 | 123 | 129.5 | 118.1 | 119.5 | -1.7 | -1.4% | 2,880,149 |
| 2009/12/29 | 115.7 | 122 | 115.1 | 121.2 | +5.5 | +4.8% | 4,378,023 |
| 2009/12/28 | 114.9 | 116.9 | 112.8 | 115.7 | +0.6 | +0.5% | 552,418 |
| 2009/12/25 | 116.9 | 117.1 | 114.2 | 115.1 | -0.2 | -0.2% | 465,349 |
3601～
3650
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
