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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,066 | 1,072 | 1,066 | 1,072 | +6 | +0.6% | 1,200 |
| 2024/11/20 | 1,065 | 1,071 | 1,064 | 1,066 | -5 | -0.5% | 2,500 |
| 2024/11/19 | 1,067 | 1,071 | 1,064 | 1,071 | +4 | +0.4% | 4,200 |
| 2024/11/18 | 1,071 | 1,072 | 1,067 | 1,067 | -4 | -0.4% | 2,800 |
| 2024/11/15 | 1,074 | 1,076 | 1,071 | 1,071 | -3 | -0.3% | 800 |
| 2024/11/14 | 1,078 | 1,078 | 1,072 | 1,074 | -3 | -0.3% | 2,200 |
| 2024/11/13 | 1,073 | 1,078 | 1,071 | 1,077 | +4 | +0.4% | 1,500 |
| 2024/11/12 | 1,071 | 1,081 | 1,071 | 1,073 | -17 | -1.6% | 2,600 |
| 2024/11/11 | 1,083 | 1,090 | 1,081 | 1,090 | +14 | +1.3% | 1,500 |
| 2024/11/08 | 1,078 | 1,092 | 1,076 | 1,076 | +5 | +0.5% | 3,600 |
| 2024/11/07 | 1,071 | 1,072 | 1,071 | 1,071 | -8 | -0.7% | 600 |
| 2024/11/06 | 1,080 | 1,080 | 1,079 | 1,079 | -1 | -0.1% | 800 |
| 2024/11/05 | 1,070 | 1,080 | 1,069 | 1,080 | +10 | +0.9% | 3,400 |
| 2024/11/01 | 1,067 | 1,070 | 1,067 | 1,070 | -3 | -0.3% | 1,200 |
| 2024/10/31 | 1,067 | 1,073 | 1,067 | 1,073 | +6 | +0.6% | 2,200 |
| 2024/10/30 | 1,072 | 1,075 | 1,067 | 1,067 | -5 | -0.5% | 2,400 |
| 2024/10/29 | 1,069 | 1,074 | 1,068 | 1,072 | +3 | +0.3% | 1,600 |
| 2024/10/28 | 1,066 | 1,074 | 1,066 | 1,069 | -4 | -0.4% | 4,900 |
| 2024/10/25 | 1,088 | 1,088 | 1,070 | 1,073 | -7 | -0.6% | 2,700 |
| 2024/10/24 | 1,078 | 1,085 | 1,073 | 1,080 | +1 | +0.1% | 2,300 |
| 2024/10/23 | 1,084 | 1,088 | 1,079 | 1,079 | -5 | -0.5% | 2,100 |
| 2024/10/22 | 1,086 | 1,090 | 1,082 | 1,084 | -1 | -0.1% | 1,600 |
| 2024/10/21 | 1,090 | 1,090 | 1,085 | 1,085 | -3 | -0.3% | 1,400 |
| 2024/10/18 | 1,086 | 1,088 | 1,085 | 1,088 | +2 | +0.2% | 2,000 |
| 2024/10/17 | 1,088 | 1,094 | 1,085 | 1,086 | -3 | -0.3% | 1,200 |
| 2024/10/16 | 1,090 | 1,090 | 1,082 | 1,089 | -1 | -0.1% | 700 |
| 2024/10/15 | 1,078 | 1,097 | 1,078 | 1,090 | +14 | +1.3% | 1,900 |
| 2024/10/11 | 1,086 | 1,086 | 1,075 | 1,076 | -14 | -1.3% | 3,900 |
| 2024/10/10 | 1,091 | 1,092 | 1,080 | 1,090 | -5 | -0.5% | 4,500 |
| 2024/10/09 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 1,300 |
| 2024/10/08 | 1,096 | 1,105 | 1,090 | 1,100 | ±0 | ±0% | 2,100 |
| 2024/10/07 | 1,096 | 1,107 | 1,096 | 1,100 | -4 | -0.4% | 2,900 |
| 2024/10/04 | 1,099 | 1,104 | 1,096 | 1,104 | +10 | +0.9% | 1,800 |
| 2024/10/03 | 1,086 | 1,108 | 1,086 | 1,094 | +2 | +0.2% | 4,600 |
| 2024/10/02 | 1,085 | 1,098 | 1,085 | 1,092 | -6 | -0.5% | 2,600 |
| 2024/10/01 | 1,100 | 1,108 | 1,095 | 1,098 | -2 | -0.2% | 4,800 |
| 2024/09/30 | 1,081 | 1,103 | 1,080 | 1,100 | +13 | +1.2% | 8,900 |
| 2024/09/27 | 1,075 | 1,107 | 1,072 | 1,087 | -65 | -5.6% | 25,000 |
| 2024/09/26 | 1,150 | 1,166 | 1,145 | 1,152 | +4 | +0.3% | 18,700 |
| 2024/09/25 | 1,158 | 1,158 | 1,140 | 1,148 | -6 | -0.5% | 17,500 |
| 2024/09/24 | 1,164 | 1,166 | 1,150 | 1,154 | -5 | -0.4% | 11,400 |
| 2024/09/20 | 1,151 | 1,160 | 1,147 | 1,159 | +11 | +1% | 6,600 |
| 2024/09/19 | 1,150 | 1,150 | 1,144 | 1,148 | -1 | -0.1% | 8,200 |
| 2024/09/18 | 1,164 | 1,164 | 1,142 | 1,149 | -12 | -1% | 9,700 |
| 2024/09/17 | 1,159 | 1,166 | 1,157 | 1,161 | +2 | +0.2% | 4,900 |
| 2024/09/13 | 1,169 | 1,173 | 1,159 | 1,159 | -9 | -0.8% | 4,100 |
| 2024/09/12 | 1,185 | 1,185 | 1,164 | 1,168 | -15 | -1.3% | 4,800 |
| 2024/09/11 | 1,177 | 1,185 | 1,175 | 1,183 | -3 | -0.3% | 3,400 |
| 2024/09/10 | 1,175 | 1,189 | 1,174 | 1,186 | +13 | +1.1% | 2,200 |
| 2024/09/09 | 1,170 | 1,175 | 1,152 | 1,173 | -2 | -0.2% | 4,800 |
1～
50
件表示中 / 771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 | 107,200円 | +0.8% | +28.3% | 2.80% | 9.89倍 | 0.82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 |
| ありがと | 316,000円 | +1.2% | +1.2% | 3.96% | 8.06倍 | 1.04倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| バッファロー | 124,000円 | +4.1% | +18.3% | 4.84% | 8.70倍 | 0.48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 |
| ストリーム | 10,000円 | +10.4% | +51.2% | 3.00% | 17.95倍 | 0.95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２位株主。化粧品や健食も展開 |
| カルラ | 46,600円 | +3.8% | -11.5% | 1.07% | 9.95倍 | 1.41倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
市場注目の銘柄
チャート関連のコラム
