3528 ミライノベート

株価チャート

2017/12/13

2017/07/20～2017/12/13

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2021	10/1, 株式併合 10→1
2017
12/13	630	670	630	670	+6.35%	1,453,200	270億3103万	+12.42%	18.09	1.03
12/12	630	640	620	630	0%	1,508,000	254億1724万	+6.42%	17.01	0.97
12/11	610	630	610	630	+3.28%	1,393,500	254億1724万	+7.14%	17.01	0.97
12/08	600	610	600	610	+1.67%	179,100	246億1034万	+4.27%	16.47	0.94
12/07	600	610	600	600	0%	164,700	242億689万	+3.09%	16.2	0.93
12/06	590	610	590	600	+1.69%	1,406,300	242億689万	+3.63%	16.2	0.93
12/05	600	600	590	590	-1.67%	490,700	238億345万	+2.43%	15.93	0.91
12/04	610	610	590	600	-1.64%	1,014,200	242億689万	+4.53%	16.2	0.93
12/01	590	610	590	610	+3.39%	549,100	246億1034万	+7.02%	16.47	0.94
11/30	600	600	590	590	-1.67%	547,000	238億345万	+4.06%	15.93	0.91
11/29	600	610	590	600	0%	688,100	242億689万	+6.38%	16.2	0.93
11/28	600	600	590	600	0%	265,900	242億689万	+6.95%	16.2	0.93
11/27	600	610	590	600	0%	834,900	242億689万	+7.53%	16.2	0.93
11/24	600	610	590	600	+1.69%	853,300	242億689万	+7.91%	16.2	0.93
11/22	590	610	590	590	0%	613,300	238億345万	+6.69%	15.93	0.91
11/21	590	600	590	590	0%	374,700	238億345万	+7.08%	15.93	0.91
11/20	570	600	570	590	+3.51%	1,260,300	238億345万	+7.66%	15.93	0.91
11/17	590	590	570	570	-3.39%	1,263,600	229億9655万	+4.59%	15.39	0.88
11/16	610	620	570	590	-3.28%	2,702,900	238億345万	+8.46%	15.93	0.91
11/15	620	630	600	610	-3.17%	2,155,200	246億1034万	+12.96%	16.47	0.94
11/14	610	640	600	630	+3.28%	3,943,200	254億1724万	+17.54%	17.01	0.97
11/13	630	680	600	610	+15.09%	13,219,000	246億1034万	+14.66%	16.47	0.94
11/10	520	540	520	530	+1.92%	541,200	213億8276万	+0.38%	14.31	0.82
11/09	540	540	520	520	-3.7%	844,100	209億7931万	-1.33%	14.04	0.8
11/08	560	560	530	540	-3.57%	2,197,300	217億8620万	+2.66%	14.58	0.83
11/07	550	560	550	560	+1.82%	803,500	225億9310万	+6.67%	15.12	0.86
11/06	550	560	540	550	0%	1,264,300	221億8965万	+4.96%	14.85	0.85
11/02	540	560	530	550	+3.77%	838,600	221億8965万	+5.36%	14.85	0.85
11/01	530	540	530	530	0%	257,300	213億8276万	+1.73%	14.31	0.82
10/31	520	540	520	530	+1.92%	432,500	213億8276万	+1.73%	14.31	0.82
10/30	520	530	520	520	-1.89%	142,800	209億7931万	-0.19%	14.04	0.8
10/27	520	530	520	530	+1.92%	169,800	213億8276万	+1.73%	14.31	0.82
10/26	520	530	520	520	0%	223,100	209億7931万	0%	14.04	0.8
10/25	530	540	520	520	-1.89%	727,600	209億7931万	0%	14.04	0.8
10/24	530	530	520	530	+1.92%	119,000	213億8276万	+1.73%	14.31	0.82
10/23	520	530	520	520	-1.89%	282,100	209億7931万	-0.19%	14.04	0.8
10/20	530	540	520	530	0%	479,700	213億8276万	+1.73%	14.31	0.82
10/19	530	540	520	530	-1.85%	933,800	213億8276万	+1.73%	14.31	0.82
10/18	530	540	530	540	+1.89%	171,600	217億8620万	+3.65%	14.58	0.83
10/17	530	550	520	530	+1.92%	1,177,800	213億8276万	+1.92%	14.31	0.82
10/16	530	540	520	520	0%	685,000	209億7931万	+0.39%	14.04	0.8
10/13	530	540	520	520	-5.45%	1,340,000	209億7931万	+0.39%	14.04	0.8
10/12	490	550	490	550	+12.24%	2,737,900	221億8965万	+6.18%	14.85	0.85
10/11	500	510	490	490	-3.92%	1,034,400	197億6896万	-5.22%	13.23	0.76
10/10	510	510	500	510	0%	147,900	205億7586万	-1.73%	13.77	0.79
10/06	510	510	500	510	0%	153,300	205億7586万	-2.11%	13.77	0.79
10/05	510	520	500	510	0%	510,400	205億7586万	-2.49%	13.77	0.79
10/04	510	520	500	510	0%	657,400	205億7586万	-2.86%	13.77	0.79
10/03	510	520	500	510	0%	924,600	205億7586万	-3.23%	13.77	0.79
10/02	510	520	510	510	-1.92%	562,800	205億7586万	-3.77%	13.77	0.79
09/29	520	520	510	520	0%	260,100	209億7931万	-2.26%	14.04	0.8
09/28	520	520	510	520	0%	174,400	209億7931万	-2.62%	14.04	0.8
09/27	520	520	510	520	0%	289,700	209億7931万	-2.8%	14.04	0.8
09/26	520	530	510	520	-1.89%	546,500	209億7931万	-2.99%	14.04	0.8
09/25	520	530	520	530	+1.92%	350,300	213億8276万	-1.67%	14.31	0.82
09/22	520	530	520	520	0%	201,900	209億7931万	-3.7%	14.04	0.8
09/21	530	530	520	520	0%	141,700	209億7931万	-4.06%	14.04	0.8
09/20	530	530	520	520	-1.89%	296,800	209億7931万	-4.41%	14.04	0.8
09/19	530	540	520	530	0%	723,000	213億8276万	-3.28%	14.31	0.82
09/15	510	530	510	530	+1.92%	300,300	213億8276万	-3.81%	14.31	0.82
09/14	530	530	510	520	-1.89%	655,700	209億7931万	-6.47%	14.04	0.8
09/13	530	530	510	530	0%	545,000	213億8276万	-5.69%	14.31	0.82
09/12	520	540	510	530	+3.92%	1,084,900	213億8276万	-6.69%	14.31	0.82
09/11	510	520	500	510	+2%	966,100	205億7586万	-11.15%	13.77	0.79
09/08	510	520	500	500	-1.96%	587,100	201億7241万	-13.94%	13.5	0.77
09/07	530	540	500	510	-3.77%	646,800	205億7586万	-13.41%	13.77	0.79
09/06	500	530	500	530	+3.92%	939,500	213億8276万	-11.07%	14.31	0.82
09/05	540	540	510	510	-5.56%	1,189,200	205億7586万	-15.28%	13.77	0.79
09/04	550	560	540	540	-3.57%	663,800	217億8620万	-11.48%	14.58	0.83
09/01	570	570	550	560	-1.75%	743,400	225億9310万	-9.39%	15.12	0.86
08/31	560	580	560	570	+1.79%	1,073,600	229億9655万	-8.8%	15.39	0.88
08/30	560	570	560	560	0%	383,700	225億9310万	-11.25%	15.12	0.86
08/29	560	570	550	560	-1.75%	518,600	225億9310万	-12.23%	15.12	0.86
08/28	590	590	560	570	-1.72%	1,159,500	229億9655万	-11.63%	15.39	0.88
08/25	570	600	560	580	+3.57%	2,069,900	234億	-10.91%	15.66	0.9
08/24	560	570	550	560	+1.82%	575,500	225億9310万	-14.63%	15.12	0.86
08/23	550	560	540	550	0%	503,500	221億8965万	-16.92%	14.85	0.85
08/22	570	580	540	550	-5.17%	1,424,700	221億8965万	-17.79%	14.85	0.85
08/21	560	580	550	580	+3.57%	867,400	233億9942万	-14.2%	15.66	0.9
08/18	570	570	560	560	-1.75%	320,600	225億9254万	-17.77%	15.12	0.86
08/17	580	590	560	570	-1.72%	1,356,500	229億9598万	-17.15%	15.39	0.88
08/16	610	610	580	580	-4.92%	872,600	233億9942万	-16.43%	15.66	0.9
08/15	610	620	610	610	0%	414,100	246億973万	-12.61%	16.47	0.94
08/14	630	630	610	610	-6.15%	623,200	246億973万	-13.11%	16.47	0.94
08/10	670	670	640	650	-2.99%	400,200	262億2349万	-7.93%	17.55	1
08/09	670	680	660	670	0%	265,000	270億3036万	-5.5%	18.09	1.03
08/08	680	680	670	670	-1.47%	84,300	270億3036万	-5.63%	18.09	1.03
08/07	700	700	670	680	-1.45%	526,200	274億3380万	-4.23%	18.36	1.05
08/04	700	700	690	690	-1.43%	49,500	278億3724万	-2.82%	18.63	1.07
08/03	700	710	690	700	+1.45%	186,300	282億4068万	-1.27%	18.9	1.08
08/02	690	700	690	690	0%	70,600	278億3724万	-2.54%	18.63	1.07
08/01	710	710	690	690	-2.82%	233,000	119億641万	-2.54%	7.9	0.45
07/31	730	740	700	710	-2.74%	461,400	122億5153万	+0.42%	8.12	0.46
07/28	740	760	720	730	-1.35%	888,900	125億9664万	+3.55%	8.35	0.48
07/27	720	750	720	740	+2.78%	692,500	127億6920万	+5.26%	8.47	0.48
07/26	720	730	720	720	-1.37%	163,700	124億2409万	+2.86%	8.24	0.47
07/25	720	730	710	730	0%	199,200	125億9664万	+4.58%	8.35	0.48
07/24	730	730	710	730	+1.39%	231,200	125億9664万	+4.89%	8.35	0.48
07/21	710	740	710	720	+1.41%	458,400	124億2409万	+3.75%	8.24	0.47
07/20	710	720	710	710	0%	45,000	122億5153万	+2.6%	8.12	0.46

3528 ミライノベート

株価チャート

2017/07/20～2017/12/13

株価推移

開示資料

決算

株式

チャート