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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 56.7 | 63 | 56.1 | 60.8 | +1.2 | +2% | 1,034,984 |
| 2008/09/29 | 63.6 | 64.8 | 57.5 | 59.6 | -5 | -7.7% | 1,160,422 |
| 2008/09/26 | 66.1 | 68.9 | 64.2 | 64.6 | -2.5 | -3.7% | 849,041 |
| 2008/09/25 | 66.3 | 69.3 | 65.1 | 67.1 | -3 | -4.3% | 756,070 |
| 2008/09/24 | 66.1 | 70.9 | 66.1 | 70.1 | +2 | +2.9% | 1,326,689 |
| 2008/09/22 | 66.9 | 69.7 | 64.8 | 68.1 | +3.3 | +5.1% | 2,051,768 |
| 2008/09/19 | 64 | 66.7 | 62.8 | 64.8 | -0.3 | -0.5% | 1,673,979 |
| 2008/09/18 | 63.2 | 67.1 | 62.8 | 65.1 | -1.2 | -1.8% | 1,160,422 |
| 2008/09/17 | 68.5 | 68.5 | 63 | 66.3 | +5.9 | +9.8% | 1,335,543 |
| 2008/09/16 | 61 | 63.4 | 60.2 | 60.4 | -5.3 | -8.1% | 1,614,458 |
| 2008/09/12 | 68.3 | 68.3 | 64.6 | 65.7 | -0.4 | -0.6% | 1,120,085 |
| 2008/09/11 | 69.3 | 70.7 | 63.6 | 66.1 | +0.8 | +1.2% | 2,656,329 |
| 2008/09/10 | 60 | 66.1 | 57.7 | 65.3 | +3.5 | +5.7% | 2,446,774 |
| 2008/09/09 | 68.1 | 73.2 | 60.2 | 61.8 | -3.7 | -5.6% | 6,609,831 |
| 2008/09/08 | 57.9 | 68.7 | 55.7 | 65.5 | +11.6 | +21.5% | 5,434,652 |
| 2008/09/05 | 49.8 | 55.7 | 49.8 | 53.9 | +1 | +1.9% | 1,229,290 |
| 2008/09/04 | 51.2 | 58.5 | 47.6 | 52.9 | +5.7 | +12.1% | 3,480,282 |
| 2008/09/03 | 51.4 | 51.6 | 46.8 | 47.2 | -3.2 | -6.3% | 2,099,975 |
| 2008/09/02 | 53.1 | 57.1 | 48.8 | 50.4 | -3.7 | -6.8% | 2,444,314 |
| 2008/09/01 | 56.5 | 56.5 | 54.1 | 54.1 | -1.4 | -2.5% | 2,235,251 |
| 2008/08/29 | 57.9 | 58.3 | 54.9 | 55.5 | -1.4 | -2.5% | 1,811,715 |
| 2008/08/28 | 57.5 | 60 | 53.5 | 56.9 | +0.4 | +0.7% | 4,489,195 |
| 2008/08/27 | 65.1 | 66.3 | 55.7 | 56.5 | -12.6 | -18.2% | 10,924,397 |
| 2008/08/26 | 69.3 | 79.3 | 65.5 | 69.1 | +0.8 | +1.2% | 39,280,706 |
| 2008/08/25 | 58.3 | 68.3 | 57.5 | 68.3 | +13.2 | +24% | 34,071,842 |
| 2008/08/22 | 57.5 | 64.2 | 55.1 | 55.1 | -2.8 | -4.8% | 16,750,120 |
| 2008/08/21 | 51.8 | 59.2 | 51.8 | 57.9 | +5.5 | +10.5% | 8,401,869 |
| 2008/08/20 | 47.8 | 52.4 | 47.8 | 52.4 | +2 | +4% | 3,892,505 |
| 2008/08/19 | 46.1 | 51.2 | 46.1 | 50.4 | +2.2 | +4.6% | 3,679,507 |
| 2008/08/18 | 48.6 | 50.2 | 45.7 | 48.2 | -0.4 | -0.8% | 6,516,860 |
| 2008/08/15 | 47.2 | 49.8 | 44.1 | 48.6 | +3.3 | +7.3% | 7,327,040 |
| 2008/08/14 | 47.8 | 51.6 | 43.1 | 45.3 | -10.6 | -19% | 5,128,190 |
| 2008/08/13 | 56.7 | 57.5 | 54.9 | 55.9 | -3.9 | -6.5% | 1,462,456 |
| 2008/08/12 | 62.4 | 63 | 57.9 | 59.8 | -2.6 | -4.2% | 1,338,494 |
| 2008/08/11 | 65.9 | 66.3 | 62.2 | 62.4 | -2.4 | -3.7% | 1,045,806 |
| 2008/08/08 | 62 | 66.3 | 62 | 64.8 | -3.3 | -4.8% | 1,585,435 |
| 2008/08/07 | 70.9 | 70.9 | 67.5 | 68.1 | -2.8 | -3.9% | 947,916 |
| 2008/08/06 | 71.4 | 72.2 | 69.7 | 70.9 | +1.6 | +2.3% | 908,563 |
| 2008/08/05 | 73 | 73 | 68.5 | 69.3 | -4.7 | -6.4% | 1,397,524 |
| 2008/08/04 | 76.8 | 77.9 | 73.2 | 74 | -2.8 | -3.6% | 1,303,077 |
| 2008/08/01 | 78.3 | 78.7 | 75.6 | 76.8 | -2.9 | -3.6% | 1,327,180 |
| 2008/07/31 | 80.9 | 81.1 | 78.5 | 79.7 | -0.2 | -0.3% | 1,805,812 |
| 2008/07/30 | 81.9 | 82.5 | 78.3 | 79.9 | +2 | +2.6% | 5,053,419 |
| 2008/07/29 | 71.6 | 78.3 | 69.1 | 77.9 | +10.4 | +15.4% | 6,188,262 |
| 2008/07/28 | 70.3 | 72 | 67.5 | 67.5 | -2.2 | -3.2% | 806,737 |
| 2008/07/25 | 71.2 | 71.6 | 68.9 | 69.7 | -2.3 | -3.2% | 751,643 |
| 2008/07/24 | 70.3 | 72.8 | 70.3 | 72 | +1.9 | +2.7% | 904,136 |
| 2008/07/23 | 71.8 | 72.4 | 69.1 | 70.1 | +0.4 | +0.6% | 1,564,774 |
| 2008/07/22 | 70.5 | 70.7 | 67.1 | 69.7 | -4.9 | -6.6% | 1,613,474 |
| 2008/07/18 | 79.3 | 81.3 | 72.8 | 74.6 | -2.9 | -3.7% | 1,320,786 |
3951～
4000
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
