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 |
|---|---|---|---|---|---|---|---|
| 2009/11/16 | 121.4 | 122.8 | 115.7 | 115.7 | -7.3 | -5.9% | 1,424,579 |
| 2009/11/13 | 118.9 | 124.2 | 118.7 | 123 | +2 | +1.7% | 843,138 |
| 2009/11/12 | 125.4 | 126.9 | 119.7 | 121 | -0.6 | -0.5% | 2,739,462 |
| 2009/11/11 | 122 | 125.4 | 121 | 121.6 | +1.3 | +1.1% | 2,162,448 |
| 2009/11/10 | 119.3 | 123.8 | 117.1 | 120.3 | +4.2 | +3.6% | 1,647,908 |
| 2009/11/09 | 118.9 | 120.1 | 116.1 | 116.1 | -2.6 | -2.2% | 1,018,259 |
| 2009/11/06 | 123.2 | 125 | 118.1 | 118.7 | -2.5 | -2.1% | 1,740,879 |
| 2009/11/05 | 121 | 128.5 | 118.3 | 121.2 | +1.1 | +0.9% | 4,395,240 |
| 2009/11/04 | 122 | 122 | 118.5 | 120.1 | +1.8 | +1.5% | 955,294 |
| 2009/11/02 | 116.1 | 120.8 | 115.7 | 118.3 | -1.8 | -1.5% | 2,015,858 |
| 2009/10/30 | 122 | 127.1 | 119.9 | 120.1 | -0.4 | -0.3% | 3,359,272 |
| 2009/10/29 | 117.3 | 127.5 | 117.3 | 120.5 | +2.6 | +2.2% | 8,874,597 |
| 2009/10/28 | 121 | 123.8 | 117.1 | 117.9 | -6.1 | -4.9% | 3,871,353 |
| 2009/10/27 | 132.3 | 134.6 | 120.3 | 124 | -5.5 | -4.2% | 9,858,423 |
| 2009/10/26 | 140.7 | 147.4 | 124.4 | 129.5 | -7.7 | -5.6% | 13,119,804 |
| 2009/10/23 | 126 | 137.2 | 124.8 | 137.2 | +13.2 | +10.6% | 12,844,333 |
| 2009/10/22 | 128.5 | 138.6 | 122 | 124 | -6.5 | -5% | 23,428,327 |
| 2009/10/21 | 120.1 | 131.7 | 118.5 | 130.5 | +13.6 | +11.6% | 31,523,734 |
| 2009/10/20 | 111 | 118.1 | 109.4 | 116.9 | +6.9 | +6.3% | 14,832,152 |
| 2009/10/19 | 106.7 | 113 | 106.7 | 110 | +1.2 | +1.1% | 8,720,628 |
| 2009/10/16 | 109.8 | 114 | 107.1 | 108.8 | -4.6 | -4.1% | 14,239,889 |
| 2009/10/15 | 104.7 | 113.8 | 102.3 | 113.4 | +9.3 | +8.9% | 22,531,078 |
| 2009/10/14 | 106.5 | 108.6 | 102.3 | 104.1 | +11.8 | +12.8% | 25,996,603 |
| 2009/10/13 | 85.8 | 93.7 | 85.4 | 92.3 | +7.3 | +8.6% | 3,655,403 |
| 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 |
3801～
3850
件表示中 / 5762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 | 39,000円 | +10.1% | -3.4% | 5.38% | 6.62倍 | 0.64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 |
| ロードスター | 268,300円 | +39.2% | +8.7% | 3.09% | 5.82倍 | 1.77倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| エリアリンク | 213,900円 | +5.3% | +7.8% | 2.24% | 15.90倍 | 2.03倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％に変更 |
| 三交ＧＨＤ | 49,700円 | +3.0% | -1.3% | 3.22% | 8.45倍 | 0.79倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| ディア・ライフ | 114,000円 | +70.7% | +114.8% | 5.44% | 7.30倍 | 2.05倍 |
|
都市型レジデンスや商業用ビルを開発・販売。都内中心。不動産や保険業界向け人材派遣も |
市場注目の銘柄
チャート関連のコラム
