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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,101 | 1,101 | 1,064 | 1,065 | -36 | -3.3% | 7,100 |
| 2022/06/14 | 1,103 | 1,110 | 1,091 | 1,101 | -19 | -1.7% | 20,200 |
| 2022/06/13 | 1,082 | 1,120 | 1,073 | 1,120 | +8 | +0.7% | 16,000 |
| 2022/06/10 | 1,159 | 1,303 | 1,110 | 1,112 | -17 | -1.5% | 142,700 |
| 2022/06/09 | 1,129 | 1,129 | 1,129 | 1,129 | +150 | +15.3% | 2,400 |
| 2022/06/08 | 963 | 979 | 963 | 979 | +14 | +1.5% | 200 |
| 2022/06/07 | 965 | 965 | 965 | 965 | ±0 | ±0% | 600 |
| 2022/06/06 | 972 | 978 | 955 | 965 | -8 | -0.8% | 1,900 |
| 2022/06/03 | 971 | 973 | 964 | 973 | +4 | +0.4% | 800 |
| 2022/06/02 | 965 | 969 | 961 | 969 | +4 | +0.4% | 300 |
| 2022/06/01 | 960 | 965 | 955 | 965 | +3 | +0.3% | 1,500 |
| 2022/05/31 | 968 | 968 | 956 | 962 | -4 | -0.4% | 800 |
| 2022/05/30 | 956 | 966 | 955 | 966 | +12 | +1.3% | 1,400 |
| 2022/05/27 | 965 | 965 | 954 | 954 | -12 | -1.2% | 1,300 |
| 2022/05/26 | 971 | 971 | 966 | 966 | -3 | -0.3% | 700 |
| 2022/05/25 | 979 | 979 | 969 | 969 | -10 | -1% | 1,800 |
| 2022/05/24 | 978 | 979 | 964 | 979 | +7 | +0.7% | 1,100 |
| 2022/05/23 | 971 | 972 | 959 | 972 | +1 | +0.1% | 1,600 |
| 2022/05/20 | 961 | 971 | 961 | 971 | +1 | +0.1% | 200 |
| 2022/05/19 | 953 | 970 | 952 | 970 | +2 | +0.2% | 3,900 |
| 2022/05/18 | 960 | 968 | 953 | 968 | +7 | +0.7% | 1,800 |
| 2022/05/17 | 980 | 980 | 960 | 961 | -22 | -2.2% | 5,700 |
| 2022/05/16 | 1,001 | 1,001 | 980 | 983 | -16 | -1.6% | 3,700 |
| 2022/05/13 | 995 | 999 | 990 | 999 | +3 | +0.3% | 1,700 |
| 2022/05/12 | 982 | 996 | 980 | 996 | - | - | 6,300 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 982 | 982 | 981 | 982 | -1 | -0.1% | 1,000 |
| 2022/05/09 | 982 | 985 | 982 | 983 | -20 | -2% | 1,100 |
| 2022/05/06 | 1,005 | 1,009 | 988 | 1,003 | -2 | -0.2% | 1,700 |
| 2022/05/02 | 995 | 1,005 | 991 | 1,005 | +10 | +1% | 2,400 |
| 2022/04/28 | 991 | 997 | 991 | 995 | +1 | +0.1% | 500 |
| 2022/04/27 | 992 | 994 | 991 | 994 | -2 | -0.2% | 600 |
| 2022/04/26 | 1,001 | 1,001 | 996 | 996 | +3 | +0.3% | 600 |
| 2022/04/25 | 1,013 | 1,013 | 991 | 993 | -16 | -1.6% | 2,100 |
| 2022/04/22 | 1,009 | 1,009 | 1,007 | 1,009 | ±0 | ±0% | 500 |
| 2022/04/21 | 1,009 | 1,009 | 1,009 | 1,009 | ±0 | ±0% | 200 |
| 2022/04/20 | 995 | 1,010 | 995 | 1,009 | +1 | +0.1% | 900 |
| 2022/04/19 | 1,008 | 1,008 | 1,008 | 1,008 | ±0 | ±0% | 300 |
| 2022/04/18 | 992 | 1,008 | 992 | 1,008 | +10 | +1% | 3,100 |
| 2022/04/15 | 998 | 998 | 998 | 998 | -5 | -0.5% | 100 |
| 2022/04/14 | 1,000 | 1,003 | 998 | 1,003 | +6 | +0.6% | 1,100 |
| 2022/04/13 | 995 | 999 | 995 | 997 | +7 | +0.7% | 700 |
| 2022/04/12 | 991 | 995 | 990 | 990 | -3 | -0.3% | 1,000 |
| 2022/04/11 | 1,005 | 1,005 | 993 | 993 | -10 | -1% | 4,100 |
| 2022/04/08 | 1,004 | 1,005 | 1,003 | 1,003 | -1 | -0.1% | 1,400 |
| 2022/04/07 | 1,004 | 1,004 | 1,003 | 1,004 | -3 | -0.3% | 400 |
| 2022/04/06 | 1,009 | 1,009 | 1,005 | 1,007 | -2 | -0.2% | 400 |
| 2022/04/05 | 1,005 | 1,009 | 1,005 | 1,009 | +3 | +0.3% | 2,200 |
| 2022/04/04 | 1,006 | 1,008 | 1,006 | 1,006 | +2 | +0.2% | 1,400 |
| 2022/04/01 | 1,005 | 1,006 | 1,004 | 1,004 | -2 | -0.2% | 800 |
601～
650
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
