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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 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 |
| 2025/01/21 | 2,846 | 2,910 | 2,723 | 2,755 | -62 | -2.2% | 203,000 |
| 2025/01/20 | 2,771 | 2,866 | 2,750 | 2,817 | -4 | -0.1% | 159,700 |
| 2025/01/17 | 2,711 | 2,850 | 2,687 | 2,821 | +103 | +3.8% | 180,000 |
| 2025/01/16 | 2,670 | 2,718 | 2,605 | 2,718 | +64 | +2.4% | 132,100 |
| 2025/01/15 | 2,712 | 2,754 | 2,644 | 2,654 | -28 | -1% | 122,100 |
| 2025/01/14 | 2,701 | 2,732 | 2,644 | 2,682 | -36 | -1.3% | 217,500 |
| 2025/01/10 | 2,708 | 2,920 | 2,699 | 2,718 | +23 | +0.9% | 286,500 |
| 2025/01/09 | 2,729 | 2,761 | 2,518 | 2,695 | -114 | -4.1% | 453,200 |
| 2025/01/08 | 2,934 | 2,994 | 2,792 | 2,809 | -126 | -4.3% | 270,000 |
| 2025/01/07 | 2,839 | 2,998 | 2,826 | 2,935 | +93 | +3.3% | 384,900 |
| 2025/01/06 | 2,562 | 3,000 | 2,531 | 2,842 | +268 | +10.4% | 579,700 |
| 2024/12/30 | 2,456 | 2,605 | 2,400 | 2,574 | +95 | +3.8% | 355,100 |
| 2024/12/27 | 2,467 | 2,640 | 2,423 | 2,479 | +92 | +3.9% | 761,800 |
| 2024/12/26 | 2,183 | 2,480 | 2,163 | 2,387 | +203 | +9.3% | 600,500 |
| 2024/12/25 | 2,150 | 2,250 | 2,121 | 2,184 | -5 | -0.2% | 409,600 |
| 2024/12/24 | 2,177 | 2,212 | 2,032 | 2,189 | +191 | +9.6% | 942,800 |
| 2024/12/23 | 1,999 | 2,067 | 1,933 | 1,998 | +275 | +16% | 1,064,300 |
| 2024/12/20 | 1,521 | 1,729 | 1,515 | 1,723 | +226 | +15.1% | 335,800 |
| 2024/12/19 | 1,500 | 1,509 | 1,471 | 1,497 | -21 | -1.4% | 142,400 |
| 2024/12/18 | 1,534 | 1,569 | 1,518 | 1,518 | -16 | -1% | 76,800 |
| 2024/12/17 | 1,538 | 1,559 | 1,505 | 1,534 | +5 | +0.3% | 74,100 |
| 2024/12/16 | 1,617 | 1,617 | 1,513 | 1,529 | -68 | -4.3% | 177,000 |
| 2024/12/13 | 1,610 | 1,628 | 1,595 | 1,597 | -18 | -1.1% | 88,000 |
| 2024/12/12 | 1,608 | 1,643 | 1,591 | 1,615 | +9 | +0.6% | 102,500 |
101～
150
件表示中 / 444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 | 94,500円 | +16.0% | +1.4% | 0.85% | 42.30倍 | 4.94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 |
| ロードスター | 286,600円 | +39.2% | +8.7% | 2.90% | 6.22倍 | 1.89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 |
| ディア・ライフ | 125,200円 | +70.7% | +114.8% | 4.95% | 8.02倍 | 2.25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 |
| 三交ＧＨＤ | 50,900円 | +3.0% | -1.3% | 3.14% | 8.65倍 | 0.81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 |
| ミラースＨＤ | 38,300円 | +10.1% | -3.4% | 5.48% | 6.50倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
