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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 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 |
| 2022/11/10 | 1,037 | 1,060 | 1,037 | 1,046 | -40 | -3.7% | 4,400 |
| 2022/11/09 | 1,073 | 1,086 | 1,073 | 1,086 | +9 | +0.8% | 900 |
| 2022/11/08 | 1,086 | 1,086 | 1,073 | 1,077 | -10 | -0.9% | 1,700 |
| 2022/11/07 | 1,087 | 1,087 | 1,083 | 1,087 | +12 | +1.1% | 1,200 |
| 2022/11/04 | 1,078 | 1,078 | 1,075 | 1,075 | -4 | -0.4% | 200 |
| 2022/11/02 | 1,078 | 1,079 | 1,078 | 1,079 | +2 | +0.2% | 1,100 |
| 2022/11/01 | 1,092 | 1,092 | 1,077 | 1,077 | -3 | -0.3% | 1,900 |
| 2022/10/31 | 1,084 | 1,084 | 1,072 | 1,080 | +8 | +0.7% | 900 |
| 2022/10/28 | 1,072 | 1,073 | 1,072 | 1,072 | -5 | -0.5% | 400 |
| 2022/10/27 | 1,073 | 1,077 | 1,073 | 1,077 | +5 | +0.5% | 600 |
| 2022/10/26 | 1,074 | 1,074 | 1,072 | 1,072 | -8 | -0.7% | 400 |
| 2022/10/25 | 1,085 | 1,085 | 1,070 | 1,080 | -3 | -0.3% | 1,100 |
| 2022/10/24 | 1,083 | 1,083 | 1,066 | 1,083 | ±0 | ±0% | 1,600 |
| 2022/10/21 | 1,068 | 1,083 | 1,068 | 1,083 | +16 | +1.5% | 700 |
| 2022/10/20 | 1,057 | 1,067 | 1,057 | 1,067 | +11 | +1% | 600 |
| 2022/10/19 | 1,053 | 1,056 | 1,053 | 1,056 | +4 | +0.4% | 800 |
| 2022/10/18 | 1,053 | 1,058 | 1,052 | 1,052 | ±0 | ±0% | 1,000 |
| 2022/10/17 | 1,052 | 1,055 | 1,051 | 1,052 | -7 | -0.7% | 1,200 |
| 2022/10/14 | 1,051 | 1,059 | 1,050 | 1,059 | +13 | +1.2% | 700 |
| 2022/10/13 | 1,051 | 1,055 | 1,046 | 1,046 | -12 | -1.1% | 1,500 |
| 2022/10/12 | 1,067 | 1,067 | 1,051 | 1,058 | -6 | -0.6% | 1,900 |
| 2022/10/11 | 1,041 | 1,068 | 1,041 | 1,064 | ±0 | ±0% | 1,400 |
| 2022/10/07 | 1,068 | 1,071 | 1,064 | 1,064 | -4 | -0.4% | 1,300 |
| 2022/10/06 | 1,063 | 1,074 | 1,063 | 1,068 | -2 | -0.2% | 1,500 |
| 2022/10/05 | 1,071 | 1,071 | 1,062 | 1,070 | -1 | -0.1% | 2,000 |
| 2022/10/04 | 1,075 | 1,075 | 1,070 | 1,071 | +10 | +0.9% | 1,300 |
| 2022/10/03 | 1,079 | 1,082 | 1,060 | 1,061 | -18 | -1.7% | 8,600 |
| 2022/09/30 | 1,090 | 1,090 | 1,075 | 1,079 | -11 | -1% | 2,500 |
| 2022/09/29 | 1,083 | 1,107 | 1,083 | 1,090 | -36 | -3.2% | 9,100 |
| 2022/09/28 | 1,126 | 1,130 | 1,119 | 1,126 | -10 | -0.9% | 10,800 |
| 2022/09/27 | 1,145 | 1,145 | 1,131 | 1,136 | -5 | -0.4% | 4,100 |
601～
650
件表示中 / 891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 | 108,400円 | +0.1% | -31.7% | 2.77% | 12.12倍 | 0.80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 |
| 富士マガ | 92,400円 | +3.9% | +17.4% | 2.27% | 13.27倍 | 1.28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 |
| バッファロー | 130,000円 | +8.3% | +8.8% | 4.62% | 8.23倍 | 0.49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 |
| 買取王国 | 81,000円 | - | - | - | - | 0.97倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
| バナーズ | 14,300円 | -7.5% | -12.0% | 3.50% | 10.19倍 | 0.83倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
市場注目の銘柄
チャート関連のコラム
