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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 84 | 86.6 | 82.9 | 85 | +1 | +1.2% | 1,372,928 |
| 2009/10/08 | 84.2 | 86.8 | 81.5 | 84 | +0.9 | +1.1% | 1,953,877 |
| 2009/10/07 | 81.3 | 85.8 | 80.5 | 83.1 | +0.8 | +1% | 3,570,302 |
| 2009/10/06 | 74.2 | 85.2 | 74.2 | 82.3 | +8.7 | +11.8% | 3,578,665 |
| 2009/10/05 | 74.4 | 74.4 | 71.6 | 73.6 | +0.2 | +0.3% | 709,338 |
| 2009/10/02 | 73.6 | 74.2 | 71.6 | 73.4 | -1.8 | -2.4% | 1,301,109 |
| 2009/10/01 | 74.2 | 75.8 | 73.6 | 75.2 | ±0 | ±0% | 1,146,649 |
| 2009/09/30 | 76.4 | 77.2 | 74.6 | 75.2 | -2 | -2.6% | 1,369,485 |
| 2009/09/29 | 74.2 | 78.3 | 73.6 | 77.2 | +3.6 | +4.9% | 2,049,800 |
| 2009/09/28 | 75.4 | 75.8 | 73.2 | 73.6 | -3.9 | -5% | 1,904,194 |
| 2009/09/25 | 76.4 | 79.5 | 74.8 | 77.5 | +0.9 | +1.2% | 2,732,575 |
| 2009/09/24 | 80.1 | 80.1 | 76.2 | 76.6 | -2.5 | -3.2% | 2,543,681 |
| 2009/09/18 | 82.9 | 82.9 | 74.2 | 79.1 | -4.9 | -5.8% | 6,739,204 |
| 2009/09/17 | 87 | 88.6 | 81.3 | 84 | -2 | -2.3% | 3,558,988 |
| 2009/09/16 | 90.1 | 90.1 | 84.4 | 86 | -1 | -1.1% | 3,911,690 |
| 2009/09/15 | 94.9 | 95.3 | 83.3 | 87 | -9 | -9.4% | 7,100,760 |
| 2009/09/14 | 97.8 | 101.8 | 94.1 | 96 | -1.4 | -1.4% | 10,267,202 |
| 2009/09/11 | 100.2 | 100.2 | 94.9 | 97.4 | -2.4 | -2.4% | 10,026,165 |
| 2009/09/10 | 104.3 | 105.9 | 98.4 | 99.8 | -2.7 | -2.6% | 33,297,571 |
| 2009/09/09 | 91.3 | 102.5 | 89.2 | 102.5 | +16.3 | +18.9% | 43,364,073 |
| 2009/09/08 | 86.2 | 86.2 | 86.2 | 86.2 | +16.3 | +23.3% | 1,747,274 |
| 2009/09/07 | 69.7 | 70.9 | 68.3 | 69.9 | +0.6 | +0.9% | 2,307,071 |
| 2009/09/04 | 69.7 | 70.9 | 67.3 | 69.3 | +1.6 | +2.4% | 3,184,151 |
| 2009/09/03 | 67.3 | 68.5 | 66.1 | 67.7 | +0.2 | +0.3% | 1,291,271 |
| 2009/09/02 | 67.7 | 70.1 | 67.1 | 67.5 | -2 | -2.9% | 2,125,063 |
| 2009/09/01 | 68.1 | 71.4 | 65.1 | 69.5 | +1 | +1.5% | 3,121,678 |
| 2009/08/31 | 71.8 | 72 | 68.1 | 68.5 | -3.3 | -4.6% | 2,341,996 |
| 2009/08/28 | 73.2 | 73.2 | 70.1 | 71.8 | -0.4 | -0.6% | 1,743,339 |
| 2009/08/27 | 73.4 | 74.4 | 68.9 | 72.2 | -1.8 | -2.4% | 4,565,934 |
| 2009/08/26 | 74.8 | 77.9 | 72.8 | 74 | +1 | +1.4% | 9,903,187 |
| 2009/08/25 | 71.6 | 74.4 | 69.7 | 73 | -0.6 | -0.8% | 5,783,910 |
| 2009/08/24 | 68.7 | 75 | 68.7 | 73.6 | +4.7 | +6.8% | 10,958,339 |
| 2009/08/21 | 67.1 | 69.5 | 66.1 | 68.9 | +0.4 | +0.6% | 3,256,462 |
| 2009/08/20 | 65.7 | 70.1 | 62.8 | 68.5 | +2.4 | +3.6% | 9,511,624 |
| 2009/08/19 | 72.6 | 75.6 | 65.3 | 66.1 | -7.5 | -10.2% | 14,002,787 |
| 2009/08/18 | 71.8 | 76.8 | 71.6 | 73.6 | -1.2 | -1.6% | 11,978,074 |
| 2009/08/17 | 73.2 | 78.7 | 72 | 74.8 | -0.8 | -1.1% | 29,791,217 |
| 2009/08/14 | 69.3 | 75.6 | 67.1 | 75.6 | +10.3 | +15.8% | 26,910,577 |
| 2009/08/13 | 66.7 | 69.1 | 64.2 | 65.3 | -2 | -3% | 16,056,031 |
| 2009/08/12 | 55.3 | 70.7 | 55.3 | 67.3 | +11.8 | +21.3% | 47,496,632 |
| 2009/08/11 | 48.4 | 55.5 | 48 | 55.5 | +7.3 | +15.1% | 6,782,492 |
| 2009/08/10 | 47.6 | 49 | 46.8 | 48.2 | +0.6 | +1.3% | 977,922 |
| 2009/08/07 | 48.8 | 48.8 | 45.9 | 47.6 | -1 | -2.1% | 1,737,436 |
| 2009/08/06 | 48.6 | 49.8 | 47.8 | 48.6 | -0.4 | -0.8% | 1,111,723 |
| 2009/08/05 | 50.6 | 50.6 | 47.8 | 49 | +0.4 | +0.8% | 1,940,596 |
| 2009/08/04 | 51 | 53.7 | 48.4 | 48.6 | +0.6 | +1.3% | 3,619,002 |
| 2009/08/03 | 45.1 | 48.6 | 44.5 | 48 | +2.5 | +5.5% | 3,182,183 |
| 2009/07/31 | 43.3 | 46.3 | 42.3 | 45.5 | +3.2 | +7.6% | 6,604,420 |
| 2009/07/30 | 43.5 | 45.3 | 41.9 | 42.3 | +5.5 | +14.9% | 8,092,948 |
| 2009/07/29 | 36.6 | 37.6 | 36.6 | 36.8 | -0.2 | -0.5% | 364,999 |
3701～
3750
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
