ミガロ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,140 | 2,193 | 2,016 | 2,123 | -115 | -5.1% | 682,700 |
| 2025/04/03 | 2,108 | 2,288 | 2,108 | 2,238 | -20 | -0.9% | 451,500 |
| 2025/04/02 | 2,340 | 2,370 | 2,225 | 2,258 | -93 | -4% | 317,800 |
| 2025/04/01 | 2,441 | 2,483 | 2,310 | 2,351 | -88 | -3.6% | 297,600 |
| 2025/03/31 | 2,445 | 2,545 | 2,380 | 2,439 | -156 | -6% | 480,300 |
| 2025/03/28 | 2,646 | 2,780 | 2,563 | 2,595 | +40 | +1.6% | 1,113,500 |
| 2025/03/27 | 2,615 | 2,664 | 2,510 | 2,555 | -76 | -2.9% | 387,800 |
| 2025/03/26 | 2,715 | 2,750 | 2,631 | 2,631 | -91 | -3.3% | 294,800 |
| 2025/03/25 | 2,772 | 2,916 | 2,650 | 2,722 | -28 | -1% | 925,400 |
| 2025/03/24 | 2,749 | 2,885 | 2,712 | 2,750 | -30 | -1.1% | 480,600 |
| 2025/03/21 | 2,950 | 2,969 | 2,738 | 2,780 | -90 | -3.1% | 1,539,800 |
| 2025/03/19 | 2,549 | 2,980 | 2,361 | 2,870 | +313 | +12.2% | 4,618,800 |
| 2025/03/18 | 2,241 | 2,570 | 2,160 | 2,557 | +405 | +18.8% | 1,920,800 |
| 2025/03/17 | 2,051 | 2,229 | 2,041 | 2,152 | +86 | +4.2% | 533,900 |
| 2025/03/14 | 2,124 | 2,178 | 2,060 | 2,066 | -59 | -2.8% | 589,300 |
| 2025/03/13 | 2,048 | 2,273 | 1,975 | 2,125 | +163 | +8.3% | 2,527,800 |
| 2025/03/12 | 1,966 | 2,048 | 1,930 | 1,962 | -1 | -0.1% | 275,400 |
| 2025/03/11 | 1,830 | 1,963 | 1,778 | 1,963 | +63 | +3.3% | 350,200 |
| 2025/03/10 | 1,886 | 1,977 | 1,883 | 1,900 | -26 | -1.3% | 313,100 |
| 2025/03/07 | 1,903 | 1,996 | 1,863 | 1,926 | -99 | -4.9% | 608,500 |
| 2025/03/06 | 2,047 | 2,150 | 2,000 | 2,025 | -65 | -3.1% | 588,900 |
| 2025/03/05 | 2,280 | 2,297 | 2,026 | 2,090 | -73 | -3.4% | 1,031,000 |
| 2025/03/04 | 2,120 | 2,329 | 1,900 | 2,163 | +93 | +4.5% | 2,738,000 |
| 2025/03/03 | 1,950 | 2,070 | 1,940 | 2,070 | +400 | +24% | 890,400 |
| 2025/02/28 | 1,750 | 1,866 | 1,640 | 1,670 | -470 | -22% | 2,664,700 |
| 2025/02/27 | 2,578 | 2,617 | 2,140 | 2,140 | -3,140 | -59.5% | 1,066,600 |
| 2025/02/26 | 5,730 | 5,880 | 5,250 | 5,280 | -550 | -9.4% | 312,900 |
| 2025/02/25 | 6,000 | 6,280 | 5,580 | 5,830 | -90 | -1.5% | 455,900 |
| 2025/02/21 | 7,170 | 7,230 | 5,760 | 5,920 | -1,330 | -18.3% | 740,500 |
| 2025/02/20 | 6,480 | 7,580 | 6,360 | 7,250 | +650 | +9.8% | 1,380,300 |
| 2025/02/19 | 6,400 | 6,830 | 6,270 | 6,600 | +450 | +7.3% | 871,100 |
| 2025/02/18 | 5,800 | 6,270 | 5,610 | 6,150 | +880 | +16.7% | 1,240,600 |
| 2025/02/17 | 5,270 | 5,270 | 5,270 | 5,270 | -1,000 | -15.9% | 56,500 |
| 2025/02/14 | 7,500 | 7,560 | 6,270 | 6,270 | -1,500 | -19.3% | 323,200 |
| 2025/02/13 | 8,800 | 8,800 | 7,190 | 7,770 | -730 | -8.6% | 1,486,400 |
| 2025/02/12 | 7,150 | 8,500 | 7,150 | 8,500 | +1,500 | +21.4% | 1,352,400 |
| 2025/02/10 | 6,050 | 7,040 | 5,770 | 7,000 | +750 | +12% | 885,900 |
| 2025/02/07 | 6,520 | 6,520 | 5,580 | 6,250 | +670 | +12% | 1,464,700 |
| 2025/02/06 | 5,580 | 5,580 | 5,500 | 5,580 | +705 | +14.5% | 257,000 |
| 2025/02/05 | 4,840 | 5,230 | 4,695 | 4,875 | +300 | +6.6% | 878,100 |
| 2025/02/04 | 4,280 | 4,610 | 4,210 | 4,575 | +140 | +3.2% | 495,100 |
| 2025/02/03 | 4,180 | 4,645 | 4,120 | 4,435 | +290 | +7% | 627,600 |
| 2025/01/31 | 3,875 | 4,240 | 3,630 | 4,145 | +355 | +9.4% | 665,000 |
| 2025/01/30 | 3,615 | 4,020 | 3,610 | 3,790 | +185 | +5.1% | 658,300 |
| 2025/01/29 | 3,100 | 3,740 | 3,085 | 3,605 | +520 | +16.9% | 496,900 |
| 2025/01/28 | 2,979 | 3,085 | 2,928 | 3,085 | +130 | +4.4% | 198,400 |
| 2025/01/27 | 2,918 | 3,005 | 2,890 | 2,955 | -3 | -0.1% | 129,600 |
| 2025/01/24 | 2,812 | 3,010 | 2,790 | 2,958 | +130 | +4.6% | 254,000 |
| 2025/01/23 | 2,741 | 2,913 | 2,739 | 2,828 | +84 | +3.1% | 255,600 |
| 2025/01/22 | 2,795 | 2,795 | 2,702 | 2,744 | -11 | -0.4% | 116,500 |
1～
50
件表示中 / 368件
類似銘柄と比較する
現在ご覧いただいている「ミガロ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 |
|---|---|---|---|---|---|---|---|---|
| ミガロＨＤ | 212,300円 | +19.5% | +2.8% | 0.66% | 47.51倍 | 5.61倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| ミラースＨＤ | 47,600円 | +11.1% | +23.2% | 6.30% | 6.04倍 | 0.83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 |
| 京阪神ビ | 130,100円 | +2.0% | -0.9% | 3.07% | 14.70倍 | 0.83倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
| エスリード | 387,500円 | +22.7% | +20.7% | 4.65% | 6.87倍 | 0.83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 |
| テーオーシー | 62,100円 | -5.9% | -43.7% | 1.61% | 34.23倍 | 0.54倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
市場注目の銘柄
チャート関連のコラム
