ミアヘルサ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,110 | 1,110 | 1,100 | 1,103 | -6 | -0.5% | 1,800 |
| 2025/07/07 | 1,119 | 1,119 | 1,108 | 1,109 | +4 | +0.4% | 1,700 |
| 2025/07/04 | 1,120 | 1,120 | 1,105 | 1,105 | +6 | +0.5% | 1,000 |
| 2025/07/03 | 1,105 | 1,105 | 1,098 | 1,099 | -1 | -0.1% | 1,100 |
| 2025/07/02 | 1,099 | 1,100 | 1,098 | 1,100 | +2 | +0.2% | 1,400 |
| 2025/07/01 | 1,098 | 1,099 | 1,092 | 1,098 | +8 | +0.7% | 800 |
| 2025/06/30 | 1,088 | 1,093 | 1,088 | 1,090 | +2 | +0.2% | 1,400 |
| 2025/06/27 | 1,088 | 1,091 | 1,087 | 1,088 | -2 | -0.2% | 1,500 |
| 2025/06/26 | 1,093 | 1,093 | 1,089 | 1,090 | -3 | -0.3% | 1,900 |
| 2025/06/25 | 1,094 | 1,094 | 1,090 | 1,093 | -1 | -0.1% | 1,100 |
| 2025/06/24 | 1,090 | 1,094 | 1,090 | 1,094 | +4 | +0.4% | 800 |
| 2025/06/23 | 1,090 | 1,091 | 1,086 | 1,090 | +2 | +0.2% | 1,600 |
| 2025/06/20 | 1,088 | 1,088 | 1,088 | 1,088 | -2 | -0.2% | 500 |
| 2025/06/19 | 1,090 | 1,090 | 1,090 | 1,090 | -1 | -0.1% | 200 |
| 2025/06/18 | 1,088 | 1,091 | 1,088 | 1,091 | +1 | +0.1% | 900 |
| 2025/06/17 | 1,090 | 1,090 | 1,088 | 1,090 | ±0 | ±0% | 700 |
| 2025/06/16 | 1,088 | 1,091 | 1,088 | 1,090 | +3 | +0.3% | 1,400 |
| 2025/06/13 | 1,090 | 1,090 | 1,087 | 1,087 | -5 | -0.5% | 900 |
| 2025/06/12 | 1,090 | 1,093 | 1,090 | 1,092 | +2 | +0.2% | 800 |
| 2025/06/11 | 1,090 | 1,090 | 1,085 | 1,090 | -2 | -0.2% | 1,900 |
| 2025/06/10 | 1,083 | 1,092 | 1,083 | 1,092 | +9 | +0.8% | 1,100 |
| 2025/06/09 | 1,083 | 1,083 | 1,082 | 1,083 | -1 | -0.1% | 900 |
| 2025/06/06 | 1,085 | 1,086 | 1,084 | 1,084 | -1 | -0.1% | 1,100 |
| 2025/06/05 | 1,084 | 1,085 | 1,083 | 1,085 | +1 | +0.1% | 900 |
| 2025/06/04 | 1,084 | 1,084 | 1,084 | 1,084 | ±0 | ±0% | 200 |
| 2025/06/03 | 1,085 | 1,085 | 1,084 | 1,084 | -1 | -0.1% | 500 |
| 2025/06/02 | 1,083 | 1,085 | 1,082 | 1,085 | +3 | +0.3% | 1,300 |
| 2025/05/30 | 1,080 | 1,085 | 1,080 | 1,082 | +1 | +0.1% | 1,900 |
| 2025/05/29 | 1,084 | 1,084 | 1,081 | 1,081 | -2 | -0.2% | 1,100 |
| 2025/05/28 | 1,081 | 1,084 | 1,081 | 1,083 | +2 | +0.2% | 1,400 |
| 2025/05/27 | 1,079 | 1,081 | 1,078 | 1,081 | +2 | +0.2% | 900 |
| 2025/05/26 | 1,079 | 1,080 | 1,079 | 1,079 | -5 | -0.5% | 1,800 |
| 2025/05/23 | 1,083 | 1,084 | 1,080 | 1,084 | +4 | +0.4% | 1,100 |
| 2025/05/22 | 1,081 | 1,083 | 1,080 | 1,080 | -1 | -0.1% | 1,300 |
| 2025/05/21 | 1,080 | 1,087 | 1,080 | 1,081 | +1 | +0.1% | 2,100 |
| 2025/05/20 | 1,083 | 1,086 | 1,080 | 1,080 | ±0 | ±0% | 1,400 |
| 2025/05/19 | 1,095 | 1,220 | 1,073 | 1,080 | -5 | -0.5% | 39,900 |
| 2025/05/16 | 1,085 | 1,085 | 1,085 | 1,085 | +9 | +0.8% | 500 |
| 2025/05/15 | 1,086 | 1,089 | 1,072 | 1,076 | -24 | -2.2% | 5,500 |
| 2025/05/14 | 1,095 | 1,100 | 1,091 | 1,100 | +5 | +0.5% | 1,200 |
| 2025/05/13 | 1,095 | 1,095 | 1,094 | 1,095 | +1 | +0.1% | 800 |
| 2025/05/12 | 1,090 | 1,094 | 1,087 | 1,094 | +4 | +0.4% | 900 |
| 2025/05/09 | 1,087 | 1,090 | 1,087 | 1,090 | +3 | +0.3% | 1,100 |
| 2025/05/08 | 1,098 | 1,098 | 1,086 | 1,087 | -6 | -0.5% | 1,000 |
| 2025/05/07 | 1,092 | 1,094 | 1,092 | 1,093 | +11 | +1% | 700 |
| 2025/05/02 | 1,093 | 1,093 | 1,080 | 1,082 | -10 | -0.9% | 800 |
| 2025/05/01 | 1,095 | 1,095 | 1,089 | 1,092 | +2 | +0.2% | 800 |
| 2025/04/30 | 1,092 | 1,097 | 1,090 | 1,090 | -2 | -0.2% | 2,200 |
| 2025/04/28 | 1,098 | 1,099 | 1,092 | 1,092 | -1 | -0.1% | 1,000 |
| 2025/04/25 | 1,097 | 1,100 | 1,092 | 1,093 | -1 | -0.1% | 2,600 |
1～
50
件表示中 / 923件
類似銘柄と比較する
現在ご覧いただいている「ミアヘルサ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 |
|---|---|---|---|---|---|---|---|---|
| ミアヘルサＨＤ | 110,300円 | +0.1% | -31.7% | 2.72% | 12.33倍 | 0.81倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| ストリーム | 11,200円 | +4.1% | +14.6% | 2.68% | 16.74倍 | 1.08倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| バッファロー | 133,800円 | +8.3% | +8.8% | 4.48% | 8.47倍 | 0.51倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| キューブ | 49,700円 | +6.9% | +21.2% | 0.00% | 24.32倍 | 0.76倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
| 富士マガ | 91,400円 | +3.9% | +17.4% | 2.30% | 13.12倍 | 1.27倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
市場注目の銘柄
チャート関連のコラム
