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 |
|---|---|---|---|---|---|---|---|
| 2025/08/28 | 1,137 | 1,137 | 1,130 | 1,130 | -11 | -1% | 2,400 |
| 2025/08/27 | 1,133 | 1,141 | 1,130 | 1,141 | -1 | -0.1% | 2,900 |
| 2025/08/26 | 1,142 | 1,142 | 1,130 | 1,142 | +3 | +0.3% | 4,000 |
| 2025/08/25 | 1,137 | 1,146 | 1,135 | 1,139 | -2 | -0.2% | 4,800 |
| 2025/08/22 | 1,137 | 1,141 | 1,137 | 1,141 | +5 | +0.4% | 500 |
| 2025/08/21 | 1,136 | 1,145 | 1,136 | 1,136 | ±0 | ±0% | 1,400 |
| 2025/08/20 | 1,146 | 1,146 | 1,136 | 1,136 | -4 | -0.4% | 2,700 |
| 2025/08/19 | 1,145 | 1,147 | 1,140 | 1,140 | -5 | -0.4% | 1,100 |
| 2025/08/18 | 1,138 | 1,145 | 1,138 | 1,145 | ±0 | ±0% | 2,100 |
| 2025/08/15 | 1,149 | 1,150 | 1,141 | 1,145 | +3 | +0.3% | 2,100 |
| 2025/08/14 | 1,147 | 1,148 | 1,142 | 1,142 | -2 | -0.2% | 1,200 |
| 2025/08/13 | 1,140 | 1,145 | 1,138 | 1,144 | +7 | +0.6% | 2,000 |
| 2025/08/12 | 1,124 | 1,137 | 1,124 | 1,137 | +3 | +0.3% | 5,100 |
| 2025/08/08 | 1,134 | 1,134 | 1,123 | 1,134 | +4 | +0.4% | 3,300 |
| 2025/08/07 | 1,138 | 1,138 | 1,130 | 1,130 | -8 | -0.7% | 300 |
| 2025/08/06 | 1,136 | 1,138 | 1,132 | 1,138 | ±0 | ±0% | 1,800 |
| 2025/08/05 | 1,133 | 1,138 | 1,125 | 1,138 | +2 | +0.2% | 2,500 |
| 2025/08/04 | 1,126 | 1,137 | 1,126 | 1,136 | -3 | -0.3% | 1,000 |
| 2025/08/01 | 1,139 | 1,140 | 1,132 | 1,139 | +9 | +0.8% | 1,000 |
| 2025/07/31 | 1,125 | 1,137 | 1,125 | 1,130 | -8 | -0.7% | 300 |
| 2025/07/30 | 1,132 | 1,138 | 1,130 | 1,138 | +14 | +1.2% | 1,900 |
| 2025/07/29 | 1,125 | 1,125 | 1,124 | 1,124 | +1 | +0.1% | 200 |
| 2025/07/28 | 1,122 | 1,124 | 1,122 | 1,123 | ±0 | ±0% | 700 |
| 2025/07/25 | 1,132 | 1,132 | 1,123 | 1,123 | ±0 | ±0% | 2,900 |
| 2025/07/24 | 1,130 | 1,130 | 1,119 | 1,123 | +5 | +0.4% | 2,000 |
| 2025/07/23 | 1,120 | 1,125 | 1,118 | 1,118 | ±0 | ±0% | 800 |
| 2025/07/22 | 1,132 | 1,132 | 1,118 | 1,118 | -7 | -0.6% | 1,500 |
| 2025/07/18 | 1,132 | 1,132 | 1,120 | 1,125 | -3 | -0.3% | 700 |
| 2025/07/17 | 1,133 | 1,133 | 1,117 | 1,128 | -5 | -0.4% | 1,200 |
| 2025/07/16 | 1,123 | 1,133 | 1,115 | 1,133 | +13 | +1.2% | 1,500 |
| 2025/07/15 | 1,125 | 1,125 | 1,113 | 1,120 | -4 | -0.4% | 2,200 |
| 2025/07/14 | 1,129 | 1,130 | 1,117 | 1,124 | +7 | +0.6% | 2,000 |
| 2025/07/11 | 1,118 | 1,118 | 1,113 | 1,117 | +8 | +0.7% | 1,500 |
| 2025/07/10 | 1,114 | 1,115 | 1,109 | 1,109 | -5 | -0.4% | 1,100 |
| 2025/07/09 | 1,118 | 1,118 | 1,108 | 1,114 | +11 | +1% | 900 |
| 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 |
1～
50
件表示中 / 958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 | 113,000円 | +0.1% | -31.7% | 2.65% | 12.63倍 | 0.83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 |
| スタジオアタオ | 23,000円 | +5.5% | +20.9% | 2.17% | 26.56倍 | 1.27倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| 富士マガ | 97,000円 | +3.2% | -51.7% | 2.16% | 45.75倍 | 1.36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 |
| キューブ | 52,300円 | +6.9% | +21.2% | 0.00% | 25.59倍 | 0.80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 |
| 京きもの | 20,600円 | +14.5% | - | 0.00% | 85.12倍 | 1.46倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
市場注目の銘柄
チャート関連のコラム
