ミダック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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,400 | 1,429 | 1,383 | 1,426 | +25 | +1.8% | 58,300 |
| 2024/04/25 | 1,433 | 1,433 | 1,401 | 1,401 | -38 | -2.6% | 57,400 |
| 2024/04/24 | 1,440 | 1,448 | 1,421 | 1,439 | +18 | +1.3% | 73,200 |
| 2024/04/23 | 1,446 | 1,446 | 1,410 | 1,421 | -6 | -0.4% | 42,100 |
| 2024/04/22 | 1,388 | 1,430 | 1,386 | 1,427 | +57 | +4.2% | 70,700 |
| 2024/04/19 | 1,460 | 1,460 | 1,365 | 1,370 | -86 | -5.9% | 158,900 |
| 2024/04/18 | 1,431 | 1,469 | 1,418 | 1,456 | +6 | +0.4% | 69,700 |
| 2024/04/17 | 1,493 | 1,493 | 1,432 | 1,450 | -13 | -0.9% | 76,700 |
| 2024/04/16 | 1,482 | 1,487 | 1,463 | 1,463 | -45 | -3% | 96,000 |
| 2024/04/15 | 1,510 | 1,517 | 1,499 | 1,508 | -11 | -0.7% | 35,300 |
| 2024/04/12 | 1,545 | 1,554 | 1,519 | 1,519 | -22 | -1.4% | 46,300 |
| 2024/04/11 | 1,532 | 1,550 | 1,521 | 1,541 | -27 | -1.7% | 52,300 |
| 2024/04/10 | 1,584 | 1,607 | 1,568 | 1,568 | -1 | -0.1% | 64,300 |
| 2024/04/09 | 1,517 | 1,575 | 1,510 | 1,569 | +52 | +3.4% | 74,100 |
| 2024/04/08 | 1,529 | 1,535 | 1,504 | 1,517 | +7 | +0.5% | 41,400 |
| 2024/04/05 | 1,473 | 1,527 | 1,469 | 1,510 | +16 | +1.1% | 79,400 |
| 2024/04/04 | 1,501 | 1,505 | 1,487 | 1,494 | -7 | -0.5% | 83,400 |
| 2024/04/03 | 1,492 | 1,524 | 1,480 | 1,501 | -9 | -0.6% | 87,600 |
| 2024/04/02 | 1,530 | 1,530 | 1,497 | 1,510 | -25 | -1.6% | 92,500 |
| 2024/04/01 | 1,590 | 1,590 | 1,517 | 1,535 | -37 | -2.4% | 114,100 |
| 2024/03/29 | 1,574 | 1,605 | 1,571 | 1,572 | -9 | -0.6% | 75,500 |
| 2024/03/28 | 1,597 | 1,612 | 1,568 | 1,581 | -42 | -2.6% | 100,200 |
| 2024/03/27 | 1,679 | 1,679 | 1,611 | 1,623 | -40 | -2.4% | 146,900 |
| 2024/03/26 | 1,630 | 1,671 | 1,616 | 1,663 | +18 | +1.1% | 126,500 |
| 2024/03/25 | 1,608 | 1,665 | 1,592 | 1,645 | +36 | +2.2% | 195,200 |
| 2024/03/22 | 1,585 | 1,609 | 1,551 | 1,609 | +43 | +2.7% | 122,600 |
| 2024/03/21 | 1,577 | 1,577 | 1,550 | 1,566 | -4 | -0.3% | 76,900 |
| 2024/03/19 | 1,555 | 1,573 | 1,540 | 1,570 | +5 | +0.3% | 64,800 |
| 2024/03/18 | 1,528 | 1,579 | 1,524 | 1,565 | +47 | +3.1% | 77,200 |
| 2024/03/15 | 1,530 | 1,562 | 1,518 | 1,518 | -37 | -2.4% | 84,200 |
| 2024/03/14 | 1,565 | 1,570 | 1,535 | 1,555 | -4 | -0.3% | 77,600 |
| 2024/03/13 | 1,600 | 1,615 | 1,555 | 1,559 | -37 | -2.3% | 125,400 |
| 2024/03/12 | 1,523 | 1,596 | 1,495 | 1,596 | +49 | +3.2% | 122,500 |
| 2024/03/11 | 1,566 | 1,601 | 1,524 | 1,547 | -31 | -2% | 110,100 |
| 2024/03/08 | 1,531 | 1,604 | 1,529 | 1,578 | +31 | +2% | 142,700 |
| 2024/03/07 | 1,550 | 1,574 | 1,517 | 1,547 | +14 | +0.9% | 130,200 |
| 2024/03/06 | 1,463 | 1,560 | 1,463 | 1,533 | +59 | +4% | 176,800 |
| 2024/03/05 | 1,497 | 1,498 | 1,447 | 1,474 | -36 | -2.4% | 225,200 |
| 2024/03/04 | 1,535 | 1,546 | 1,496 | 1,510 | -25 | -1.6% | 143,800 |
| 2024/03/01 | 1,562 | 1,562 | 1,525 | 1,535 | -26 | -1.7% | 167,800 |
| 2024/02/29 | 1,595 | 1,596 | 1,559 | 1,561 | -34 | -2.1% | 195,300 |
| 2024/02/28 | 1,614 | 1,665 | 1,579 | 1,595 | -2 | -0.1% | 407,100 |
| 2024/02/27 | 1,601 | 1,618 | 1,597 | 1,597 | ±0 | ±0% | 98,300 |
| 2024/02/26 | 1,611 | 1,617 | 1,592 | 1,597 | +1 | +0.1% | 121,400 |
| 2024/02/22 | 1,622 | 1,650 | 1,579 | 1,596 | +14 | +0.9% | 171,600 |
| 2024/02/21 | 1,630 | 1,630 | 1,568 | 1,582 | -64 | -3.9% | 298,100 |
| 2024/02/20 | 1,646 | 1,672 | 1,638 | 1,646 | +20 | +1.2% | 125,100 |
| 2024/02/19 | 1,640 | 1,643 | 1,615 | 1,626 | -27 | -1.6% | 148,100 |
| 2024/02/16 | 1,668 | 1,678 | 1,617 | 1,653 | -30 | -1.8% | 207,300 |
| 2024/02/15 | 1,767 | 1,767 | 1,649 | 1,683 | +36 | +2.2% | 354,800 |
1～
50
件表示中 / 1548件
類似銘柄と比較する
現在ご覧いただいている「ミダック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 |
|---|---|---|---|---|---|---|---|---|
| ミダックＨＤ | 142,600円 | +19.8% | +18.7% | 0.56% | 22.82倍 | 3.40倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ＣＳＰ | 271,300円 | +1.8% | +0.4% | 2.21% | 13.89倍 | 1.06倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| イチネンＨＤ | 164,800円 | +2.5% | -9.9% | 3.64% | 3.49倍 | 0.77倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| 山田コンサル | 190,300円 | +34.4% | +28.4% | 3.94% | 12.77倍 | 2.32倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| クリーク＆リバ | 162,000円 | +10.4% | +16.0% | 2.65% | 11.39倍 | 2.27倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向３０％メド |
市場注目の銘柄
チャート関連のコラム
