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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,079 | 2,176 | 2,006 | 2,057 | +3 | +0.1% | 754,200 |
| 2024/09/05 | 1,905 | 2,094 | 1,880 | 2,054 | +139 | +7.3% | 677,100 |
| 2024/09/04 | 1,843 | 2,000 | 1,822 | 1,915 | -35 | -1.8% | 575,400 |
| 2024/09/03 | 1,673 | 2,021 | 1,673 | 1,950 | +277 | +16.6% | 1,315,700 |
| 2024/09/02 | 1,686 | 1,724 | 1,661 | 1,673 | -13 | -0.8% | 185,800 |
| 2024/08/30 | 1,752 | 1,780 | 1,645 | 1,686 | -82 | -4.6% | 701,800 |
| 2024/08/29 | 1,618 | 1,830 | 1,585 | 1,768 | +181 | +11.4% | 1,589,800 |
| 2024/08/28 | 1,420 | 1,646 | 1,360 | 1,587 | +184 | +13.1% | 777,500 |
| 2024/08/27 | 1,453 | 1,467 | 1,372 | 1,403 | -50 | -3.4% | 197,700 |
| 2024/08/26 | 1,456 | 1,511 | 1,429 | 1,453 | -17 | -1.2% | 118,100 |
| 2024/08/23 | 1,494 | 1,546 | 1,441 | 1,470 | +6 | +0.4% | 331,300 |
| 2024/08/22 | 1,360 | 1,482 | 1,351 | 1,464 | +124 | +9.3% | 219,900 |
| 2024/08/21 | 1,378 | 1,405 | 1,335 | 1,340 | -49 | -3.5% | 116,900 |
| 2024/08/20 | 1,353 | 1,469 | 1,349 | 1,389 | +66 | +5% | 166,500 |
| 2024/08/19 | 1,349 | 1,400 | 1,320 | 1,323 | -18 | -1.3% | 134,200 |
| 2024/08/16 | 1,289 | 1,362 | 1,271 | 1,341 | +71 | +5.6% | 150,400 |
| 2024/08/15 | 1,248 | 1,294 | 1,212 | 1,270 | +10 | +0.8% | 139,400 |
| 2024/08/14 | 1,269 | 1,304 | 1,237 | 1,260 | -29 | -2.2% | 208,700 |
| 2024/08/13 | 1,217 | 1,289 | 1,170 | 1,289 | +42 | +3.4% | 268,000 |
| 2024/08/09 | 1,406 | 1,439 | 1,165 | 1,247 | -118 | -8.6% | 877,700 |
| 2024/08/08 | 1,155 | 1,365 | 1,146 | 1,365 | +300 | +28.2% | 921,800 |
| 2024/08/07 | 931 | 1,100 | 911 | 1,065 | +115 | +12.1% | 556,900 |
| 2024/08/06 | 1,031 | 1,036 | 921 | 950 | -71 | -7% | 690,600 |
| 2024/08/05 | 1,171 | 1,232 | 1,021 | 1,021 | -300 | -22.7% | 703,500 |
| 2024/08/02 | 1,364 | 1,448 | 1,318 | 1,321 | -160 | -10.8% | 483,400 |
| 2024/08/01 | 1,535 | 1,550 | 1,460 | 1,481 | -48 | -3.1% | 155,100 |
| 2024/07/31 | 1,492 | 1,531 | 1,466 | 1,529 | +27 | +1.8% | 90,700 |
| 2024/07/30 | 1,493 | 1,546 | 1,486 | 1,502 | +2 | +0.1% | 166,800 |
| 2024/07/29 | 1,432 | 1,568 | 1,429 | 1,500 | +8 | +0.5% | 309,900 |
| 2024/07/26 | 1,590 | 1,590 | 1,485 | 1,492 | -112 | -7% | 297,700 |
| 2024/07/25 | 1,599 | 1,635 | 1,553 | 1,604 | -52 | -3.1% | 157,300 |
| 2024/07/24 | 1,647 | 1,661 | 1,592 | 1,656 | ±0 | ±0% | 161,700 |
| 2024/07/23 | 1,630 | 1,697 | 1,536 | 1,656 | +26 | +1.6% | 515,800 |
| 2024/07/22 | 1,940 | 1,946 | 1,566 | 1,630 | -327 | -16.7% | 922,500 |
| 2024/07/19 | 2,000 | 2,032 | 1,957 | 1,957 | -66 | -3.3% | 199,700 |
| 2024/07/18 | 1,993 | 2,050 | 1,966 | 2,023 | +18 | +0.9% | 141,700 |
| 2024/07/17 | 2,027 | 2,039 | 1,985 | 2,005 | +3 | +0.1% | 97,500 |
| 2024/07/16 | 1,983 | 2,026 | 1,950 | 2,002 | +4 | +0.2% | 151,000 |
| 2024/07/12 | 1,975 | 2,020 | 1,960 | 1,998 | +8 | +0.4% | 131,400 |
| 2024/07/11 | 2,034 | 2,056 | 1,984 | 1,990 | -20 | -1% | 173,700 |
| 2024/07/10 | 1,962 | 2,019 | 1,960 | 2,010 | +26 | +1.3% | 111,700 |
| 2024/07/09 | 1,985 | 2,037 | 1,948 | 1,984 | +17 | +0.9% | 195,400 |
| 2024/07/08 | 2,044 | 2,098 | 1,956 | 1,967 | -108 | -5.2% | 365,100 |
| 2024/07/05 | 1,979 | 2,093 | 1,953 | 2,075 | +136 | +7% | 256,600 |
| 2024/07/04 | 2,058 | 2,070 | 1,923 | 1,939 | -94 | -4.6% | 266,800 |
| 2024/07/03 | 1,975 | 2,037 | 1,921 | 2,033 | +59 | +3% | 208,000 |
| 2024/07/02 | 2,273 | 2,273 | 1,921 | 1,974 | -320 | -13.9% | 728,300 |
| 2024/07/01 | 2,467 | 2,496 | 2,292 | 2,294 | -165 | -6.7% | 265,900 |
| 2024/06/28 | 2,401 | 2,459 | 2,300 | 2,459 | -1 | ±0% | 197,800 |
| 2024/06/27 | 2,310 | 2,558 | 2,289 | 2,460 | -2,115 | -46.2% | 259,700 |
51～
100
件表示中 / 280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 | 162,600円 | +19.5% | +2.8% | 1.72% | 18.29倍 | 2.16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 |
| コスモスイニシア | 80,000円 | +7.6% | +16.7% | 3.62% | 5.21倍 | 0.56倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
| グッドコムＡ | 84,700円 | +221.4% | +161.4% | 4.25% | 7.52倍 | 2.22倍 |
|
東京２３区で投資用マンションを販売。不動産運用会社向け１棟売り中心に個人投資家にも販売 |
| 日神ＧＨＤ | 50,600円 | +1.2% | +3.7% | 4.55% | 10.76倍 | 0.36倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| 明和地所 | 99,300円 | +10.9% | -9.8% | 4.03% | 9.31倍 | 0.71倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
市場注目の銘柄
チャート関連のコラム
