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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,305 | 2,349.5 | 2,279 | 2,344 | +41.5 | +1.8% | 254,900 |
| 2025/02/17 | 2,400 | 2,444.5 | 2,296 | 2,302.5 | -25.5 | -1.1% | 519,000 |
| 2025/02/14 | 2,355.5 | 2,355.5 | 2,316 | 2,328 | -41 | -1.7% | 186,600 |
| 2025/02/13 | 2,360 | 2,371 | 2,345.5 | 2,369 | +34 | +1.5% | 204,800 |
| 2025/02/12 | 2,336 | 2,355.5 | 2,323 | 2,335 | +16 | +0.7% | 213,900 |
| 2025/02/10 | 2,301.5 | 2,323 | 2,290.5 | 2,319 | +33 | +1.4% | 277,900 |
| 2025/02/07 | 2,302 | 2,312 | 2,279.5 | 2,286 | -15.5 | -0.7% | 188,400 |
| 2025/02/06 | 2,288 | 2,308 | 2,277 | 2,301.5 | +27 | +1.2% | 150,100 |
| 2025/02/05 | 2,275 | 2,302.5 | 2,272.5 | 2,274.5 | +14 | +0.6% | 151,300 |
| 2025/02/04 | 2,285 | 2,290 | 2,260.5 | 2,260.5 | -4.5 | -0.2% | 153,700 |
| 2025/02/03 | 2,281.5 | 2,290.5 | 2,258 | 2,265 | -45.5 | -2% | 262,200 |
| 2025/01/31 | 2,310 | 2,315.5 | 2,293.5 | 2,310.5 | +17.5 | +0.8% | 181,300 |
| 2025/01/30 | 2,264 | 2,297.5 | 2,262.5 | 2,293 | +37.5 | +1.7% | 222,400 |
| 2025/01/29 | 2,260 | 2,267 | 2,254 | 2,255.5 | -8 | -0.4% | 131,800 |
| 2025/01/28 | 2,257.5 | 2,276.5 | 2,255.5 | 2,263.5 | -3 | -0.1% | 141,500 |
| 2025/01/27 | 2,252.5 | 2,273 | 2,247 | 2,266.5 | +28 | +1.3% | 197,000 |
| 2025/01/24 | 2,213 | 2,247.5 | 2,212 | 2,238.5 | +26.5 | +1.2% | 233,900 |
| 2025/01/23 | 2,207 | 2,219 | 2,194 | 2,212 | -6 | -0.3% | 212,800 |
| 2025/01/22 | 2,214.5 | 2,227 | 2,205.5 | 2,218 | +3.5 | +0.2% | 181,500 |
| 2025/01/21 | 2,224.5 | 2,230 | 2,200.5 | 2,214.5 | +3.5 | +0.2% | 82,000 |
| 2025/01/20 | 2,192 | 2,226.5 | 2,191.5 | 2,211 | +19.5 | +0.9% | 115,900 |
| 2025/01/17 | 2,170 | 2,197.5 | 2,163.5 | 2,191.5 | -0.5 | ±0% | 172,300 |
| 2025/01/16 | 2,198 | 2,206 | 2,180.5 | 2,192 | +9 | +0.4% | 199,700 |
| 2025/01/15 | 2,195 | 2,200.5 | 2,168 | 2,183 | -15 | -0.7% | 327,700 |
| 2025/01/14 | 2,230 | 2,235.5 | 2,185.5 | 2,198 | -25.5 | -1.1% | 262,300 |
| 2025/01/10 | 2,214 | 2,236 | 2,209 | 2,223.5 | -7 | -0.3% | 151,300 |
| 2025/01/09 | 2,260.5 | 2,263.5 | 2,220 | 2,230.5 | -46.5 | -2% | 359,800 |
| 2025/01/08 | 2,250 | 2,288.5 | 2,250 | 2,277 | +27.5 | +1.2% | 252,800 |
| 2025/01/07 | 2,276.5 | 2,276.5 | 2,244 | 2,249.5 | -27 | -1.2% | 404,100 |
| 2025/01/06 | 2,308 | 2,315.5 | 2,266.5 | 2,276.5 | -25.5 | -1.1% | 491,900 |
| 2024/12/30 | 2,330 | 2,335 | 2,292 | 2,302 | -28 | -1.2% | 219,900 |
| 2024/12/27 | 2,318.5 | 2,330 | 2,302.5 | 2,330 | +11 | +0.5% | 179,900 |
| 2024/12/26 | 2,303.5 | 2,321 | 2,280.5 | 2,319 | +23 | +1% | 273,700 |
| 2024/12/25 | 2,299 | 2,304 | 2,266.5 | 2,296 | -1 | ±0% | 183,400 |
| 2024/12/24 | 2,335.5 | 2,335.5 | 2,288.5 | 2,297 | -40 | -1.7% | 175,200 |
| 2024/12/23 | 2,345 | 2,358 | 2,320 | 2,337 | +39.5 | +1.7% | 295,600 |
| 2024/12/20 | 2,315 | 2,329 | 2,297.5 | 2,297.5 | +7.5 | +0.3% | 409,500 |
| 2024/12/19 | 2,233 | 2,291 | 2,224 | 2,290 | +36 | +1.6% | 232,000 |
| 2024/12/18 | 2,279 | 2,288.5 | 2,249 | 2,254 | -25 | -1.1% | 221,700 |
| 2024/12/17 | 2,277 | 2,304.5 | 2,271 | 2,279 | +23 | +1% | 335,800 |
| 2024/12/16 | 2,239.5 | 2,264.5 | 2,239.5 | 2,256 | +18 | +0.8% | 195,500 |
| 2024/12/13 | 2,195.5 | 2,238 | 2,195.5 | 2,238 | +25 | +1.1% | 264,500 |
| 2024/12/12 | 2,215 | 2,229.5 | 2,200.5 | 2,213 | +21 | +1% | 302,600 |
| 2024/12/11 | 2,192 | 2,203 | 2,178.5 | 2,192 | +7 | +0.3% | 195,000 |
| 2024/12/10 | 2,209 | 2,240 | 2,177 | 2,185 | -24 | -1.1% | 215,500 |
| 2024/12/09 | 2,187.5 | 2,247.5 | 2,187.5 | 2,209 | +21.5 | +1% | 244,300 |
| 2024/12/06 | 2,201 | 2,210.5 | 2,181.5 | 2,187.5 | +5 | +0.2% | 240,000 |
| 2024/12/05 | 2,181.5 | 2,193.5 | 2,175 | 2,182.5 | +34.5 | +1.6% | 215,400 |
| 2024/12/04 | 2,176 | 2,186 | 2,141.5 | 2,148 | -29 | -1.3% | 157,500 |
| 2024/12/03 | 2,157.5 | 2,201.5 | 2,157.5 | 2,177 | +28 | +1.3% | 315,800 |
51～
100
件表示中 / 3568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 | 223,500円 | +10.0% | +49.8% | 3.36% | 11.14倍 | 0.80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 | 82,000円 | +12.4% | -33.9% | 2.93% | 19.26倍 | 1.34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 | 520,000円 | -8.7% | +3.2% | 4.23% | 11.73倍 | 1.22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 |
| 三機工 | 362,000円 | +14.1% | +80.9% | 4.56% | 10.90倍 | 1.86倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| 中電工 | 336,000円 | +3.7% | +1.6% | 3.87% | 11.51倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
