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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,039 | 1,069 | 1,026 | 1,068 | +34 | +3.3% | 4,900 |
| 2023/01/24 | 1,022 | 1,043 | 1,019 | 1,034 | -9 | -0.9% | 5,600 |
| 2023/01/23 | 1,007 | 1,074 | 1,000 | 1,043 | +36 | +3.6% | 7,200 |
| 2023/01/20 | 1,000 | 1,023 | 1,000 | 1,007 | +7 | +0.7% | 2,300 |
| 2023/01/19 | 1,000 | 1,001 | 995 | 1,000 | +2 | +0.2% | 1,700 |
| 2023/01/18 | 1,000 | 1,000 | 998 | 998 | -1 | -0.1% | 300 |
| 2023/01/17 | 996 | 999 | 996 | 999 | +8 | +0.8% | 300 |
| 2023/01/16 | 991 | 992 | 991 | 991 | -2 | -0.2% | 700 |
| 2023/01/13 | 999 | 1,000 | 993 | 993 | -7 | -0.7% | 600 |
| 2023/01/12 | 992 | 1,000 | 992 | 1,000 | +6 | +0.6% | 500 |
| 2023/01/11 | 995 | 995 | 994 | 994 | -3 | -0.3% | 400 |
| 2023/01/10 | 1,021 | 1,022 | 992 | 997 | -3 | -0.3% | 4,000 |
| 2023/01/06 | 1,000 | 1,000 | 996 | 1,000 | ±0 | ±0% | 1,100 |
| 2023/01/05 | 1,000 | 1,038 | 995 | 1,000 | +5 | +0.5% | 10,600 |
| 2023/01/04 | 994 | 1,002 | 994 | 995 | -5 | -0.5% | 2,000 |
| 2022/12/30 | 993 | 1,000 | 990 | 1,000 | +14 | +1.4% | 3,200 |
| 2022/12/29 | 980 | 989 | 979 | 986 | +3 | +0.3% | 1,300 |
| 2022/12/28 | 984 | 988 | 980 | 983 | -1 | -0.1% | 4,300 |
| 2022/12/27 | 985 | 993 | 983 | 984 | -1 | -0.1% | 6,400 |
| 2022/12/26 | 995 | 995 | 984 | 985 | -8 | -0.8% | 5,700 |
| 2022/12/23 | 992 | 994 | 985 | 993 | +1 | +0.1% | 3,500 |
| 2022/12/22 | 990 | 992 | 985 | 992 | +2 | +0.2% | 20,200 |
| 2022/12/21 | 987 | 994 | 986 | 990 | +3 | +0.3% | 9,500 |
| 2022/12/20 | 990 | 996 | 986 | 987 | -3 | -0.3% | 3,500 |
| 2022/12/19 | 991 | 1,000 | 990 | 990 | -1 | -0.1% | 6,700 |
| 2022/12/16 | 1,000 | 1,000 | 980 | 991 | -10 | -1% | 10,600 |
| 2022/12/15 | 1,000 | 1,001 | 999 | 1,001 | ±0 | ±0% | 4,500 |
| 2022/12/14 | 1,001 | 1,002 | 1,000 | 1,001 | -1 | -0.1% | 5,700 |
| 2022/12/13 | 1,003 | 1,003 | 1,000 | 1,002 | -2 | -0.2% | 4,500 |
| 2022/12/12 | 1,003 | 1,004 | 1,003 | 1,004 | -2 | -0.2% | 4,500 |
| 2022/12/09 | 1,003 | 1,007 | 1,001 | 1,006 | +3 | +0.3% | 5,200 |
| 2022/12/08 | 1,005 | 1,010 | 1,003 | 1,003 | -6 | -0.6% | 3,300 |
| 2022/12/07 | 1,015 | 1,015 | 1,004 | 1,009 | -6 | -0.6% | 3,900 |
| 2022/12/06 | 1,015 | 1,018 | 1,012 | 1,015 | ±0 | ±0% | 2,800 |
| 2022/12/05 | 1,018 | 1,020 | 1,011 | 1,015 | -5 | -0.5% | 3,000 |
| 2022/12/02 | 1,043 | 1,043 | 1,020 | 1,020 | -5 | -0.5% | 2,400 |
| 2022/12/01 | 1,028 | 1,028 | 1,025 | 1,025 | -6 | -0.6% | 1,700 |
| 2022/11/30 | 1,031 | 1,039 | 1,031 | 1,031 | -5 | -0.5% | 700 |
| 2022/11/29 | 1,027 | 1,038 | 1,027 | 1,036 | +9 | +0.9% | 900 |
| 2022/11/28 | 1,036 | 1,036 | 1,025 | 1,027 | -3 | -0.3% | 2,000 |
| 2022/11/25 | 1,027 | 1,037 | 1,027 | 1,030 | +10 | +1% | 7,400 |
| 2022/11/24 | 1,018 | 1,020 | 1,013 | 1,020 | +4 | +0.4% | 16,600 |
| 2022/11/22 | 1,017 | 1,020 | 1,008 | 1,016 | ±0 | ±0% | 3,200 |
| 2022/11/21 | 1,020 | 1,028 | 1,016 | 1,016 | +1 | +0.1% | 2,300 |
| 2022/11/18 | 1,036 | 1,036 | 1,015 | 1,015 | ±0 | ±0% | 2,100 |
| 2022/11/17 | 1,030 | 1,030 | 1,015 | 1,015 | -3 | -0.3% | 1,300 |
| 2022/11/16 | 1,024 | 1,027 | 1,015 | 1,018 | -6 | -0.6% | 1,200 |
| 2022/11/15 | 1,027 | 1,039 | 1,007 | 1,024 | +21 | +2.1% | 3,000 |
| 2022/11/14 | 1,014 | 1,017 | 1,002 | 1,003 | -11 | -1.1% | 3,200 |
| 2022/11/11 | 1,044 | 1,050 | 1,012 | 1,014 | -32 | -3.1% | 6,000 |
451～
500
件表示中 / 772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 | 106,800円 | +0.8% | +28.3% | 2.81% | 9.85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 |
| 関門海 | 21,500円 | +1.3% | +46.3% | 0.00% | 14.73倍 | 3.71倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| バッファロー | 124,300円 | +4.1% | +18.3% | 4.83% | 8.72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 |
| Ｇオイスター | 66,300円 | +35.4% | +537.9% | 0.00% | 21.60倍 | 3.11倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
市場注目の銘柄
チャート関連のコラム
