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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,505 | 1,615 | 1,475 | 1,610 | +109 | +7.3% | 74,600 |
2023/12/14 | 1,541 | 1,541 | 1,482 | 1,501 | -25 | -1.6% | 22,400 |
2023/12/13 | 1,529 | 1,540 | 1,505 | 1,526 | -2 | -0.1% | 18,100 |
2023/12/12 | 1,549 | 1,553 | 1,505 | 1,528 | -15 | -1% | 33,700 |
2023/12/11 | 1,519 | 1,546 | 1,488 | 1,543 | +52 | +3.5% | 38,100 |
2023/12/08 | 1,543 | 1,545 | 1,482 | 1,491 | -56 | -3.6% | 61,900 |
2023/12/07 | 1,446 | 1,555 | 1,432 | 1,547 | +107 | +7.4% | 93,800 |
2023/12/06 | 1,423 | 1,455 | 1,415 | 1,440 | +20 | +1.4% | 42,800 |
2023/12/05 | 1,446 | 1,446 | 1,404 | 1,420 | -26 | -1.8% | 31,000 |
2023/12/04 | 1,435 | 1,464 | 1,394 | 1,446 | +61 | +4.4% | 83,300 |
2023/12/01 | 1,350 | 1,396 | 1,311 | 1,385 | +65 | +4.9% | 72,600 |
2023/11/30 | 1,260 | 1,350 | 1,247 | 1,320 | +60 | +4.8% | 64,900 |
2023/11/29 | 1,300 | 1,314 | 1,238 | 1,260 | -25 | -1.9% | 37,000 |
2023/11/28 | 1,219 | 1,285 | 1,218 | 1,285 | +96 | +8.1% | 57,600 |
2023/11/27 | 1,231 | 1,251 | 1,183 | 1,189 | -38 | -3.1% | 24,900 |
2023/11/24 | 1,170 | 1,236 | 1,170 | 1,227 | +57 | +4.9% | 43,800 |
2023/11/22 | 1,123 | 1,170 | 1,123 | 1,170 | +47 | +4.2% | 22,700 |
2023/11/21 | 1,141 | 1,157 | 1,123 | 1,123 | -17 | -1.5% | 20,600 |
2023/11/20 | 1,144 | 1,151 | 1,136 | 1,140 | +7 | +0.6% | 8,100 |
2023/11/17 | 1,132 | 1,147 | 1,132 | 1,133 | +2 | +0.2% | 9,400 |
2023/11/16 | 1,132 | 1,153 | 1,131 | 1,131 | +1 | +0.1% | 26,100 |
2023/11/15 | 1,150 | 1,150 | 1,130 | 1,130 | -11 | -1% | 7,700 |
2023/11/14 | 1,150 | 1,156 | 1,130 | 1,141 | -24 | -2.1% | 9,700 |
2023/11/13 | 1,150 | 1,174 | 1,150 | 1,165 | +18 | +1.6% | 4,600 |
2023/11/10 | 1,195 | 1,195 | 1,130 | 1,147 | -52 | -4.3% | 26,400 |
2023/11/09 | 1,179 | 1,243 | 1,179 | 1,199 | -10 | -0.8% | 11,300 |
2023/11/08 | 1,231 | 1,233 | 1,178 | 1,209 | -9 | -0.7% | 35,300 |
2023/11/07 | 1,216 | 1,230 | 1,208 | 1,218 | -14 | -1.1% | 14,100 |
2023/11/06 | 1,247 | 1,247 | 1,192 | 1,232 | +13 | +1.1% | 10,600 |
2023/11/02 | 1,204 | 1,240 | 1,200 | 1,219 | +15 | +1.2% | 9,900 |
2023/11/01 | 1,195 | 1,204 | 1,185 | 1,204 | +17 | +1.4% | 8,800 |
2023/10/31 | 1,135 | 1,187 | 1,125 | 1,187 | +40 | +3.5% | 7,900 |
2023/10/30 | 1,142 | 1,170 | 1,139 | 1,147 | -23 | -2% | 19,000 |
2023/10/27 | 1,140 | 1,170 | 1,140 | 1,170 | +30 | +2.6% | 5,000 |
2023/10/26 | 1,134 | 1,156 | 1,128 | 1,140 | -24 | -2.1% | 26,100 |
2023/10/25 | 1,170 | 1,179 | 1,146 | 1,164 | +24 | +2.1% | 5,300 |
2023/10/24 | 1,161 | 1,168 | 1,111 | 1,140 | -21 | -1.8% | 20,200 |
2023/10/23 | 1,188 | 1,210 | 1,152 | 1,161 | -22 | -1.9% | 8,200 |
2023/10/20 | 1,162 | 1,189 | 1,145 | 1,183 | +7 | +0.6% | 8,100 |
2023/10/19 | 1,160 | 1,195 | 1,160 | 1,176 | -7 | -0.6% | 109,300 |
2023/10/18 | 1,158 | 1,195 | 1,158 | 1,183 | +18 | +1.5% | 10,100 |
2023/10/17 | 1,142 | 1,177 | 1,142 | 1,165 | +19 | +1.7% | 9,400 |
2023/10/16 | 1,177 | 1,177 | 1,142 | 1,146 | -30 | -2.6% | 19,200 |
2023/10/13 | 1,222 | 1,222 | 1,175 | 1,176 | -45 | -3.7% | 22,400 |
2023/10/12 | 1,273 | 1,273 | 1,215 | 1,221 | -28 | -2.2% | 33,400 |
2023/10/11 | 1,300 | 1,311 | 1,229 | 1,249 | -70 | -5.3% | 35,000 |
2023/10/10 | 1,285 | 1,330 | 1,285 | 1,319 | +64 | +5.1% | 22,900 |
2023/10/06 | 1,296 | 1,310 | 1,255 | 1,255 | -51 | -3.9% | 36,400 |
2023/10/05 | 1,268 | 1,308 | 1,268 | 1,306 | +38 | +3% | 11,900 |
2023/10/04 | 1,336 | 1,344 | 1,250 | 1,268 | -98 | -7.2% | 41,700 |
101~
150
件表示中 / 152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 | 304,500円 | +17.2% | +2.8% | 1.58% | 17.77倍 | 2.15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 |
AndDoHLD | 120,700円 | +15.8% | +7.2% | 3.56% | 10.11倍 | 1.49倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。FC網が基盤。配当性向30%超 |
JPMC | 118,800円 | +5.3% | +4.5% | 4.63% | 11.10倍 | 2.44倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
明和地所 | 93,000円 | +10.9% | -9.8% | 4.30% | 8.72倍 | 0.68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 |
スターマイカHD | 62,900円 | +10.8% | +4.6% | 3.34% | 7.55倍 | 0.91倍 |
|
中古区分所有マンションへ投資し賃貸、退去後に改装し売却する独自事業。19年に持株会社移行 |
市場注目の銘柄
チャート関連のコラム