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 |
|---|---|---|---|---|---|---|---|
| 2021/12/03 | 1,098 | 1,098 | 1,035 | 1,048 | +10 | +1% | 4,800 |
| 2021/12/02 | 1,056 | 1,069 | 1,031 | 1,038 | -18 | -1.7% | 5,300 |
| 2021/12/01 | 1,095 | 1,095 | 1,056 | 1,056 | -47 | -4.3% | 1,500 |
| 2021/11/30 | 1,100 | 1,103 | 1,090 | 1,103 | -5 | -0.5% | 2,700 |
| 2021/11/29 | 1,060 | 1,108 | 1,055 | 1,108 | +5 | +0.5% | 6,300 |
| 2021/11/26 | 1,104 | 1,119 | 1,102 | 1,103 | -27 | -2.4% | 3,500 |
| 2021/11/25 | 1,143 | 1,143 | 1,100 | 1,130 | -4 | -0.4% | 2,300 |
| 2021/11/24 | 1,122 | 1,134 | 1,122 | 1,134 | +1 | +0.1% | 800 |
| 2021/11/22 | 1,115 | 1,139 | 1,115 | 1,133 | +18 | +1.6% | 700 |
| 2021/11/19 | 1,127 | 1,128 | 1,111 | 1,115 | -21 | -1.8% | 3,600 |
| 2021/11/18 | 1,136 | 1,136 | 1,123 | 1,136 | +2 | +0.2% | 4,100 |
| 2021/11/17 | 1,154 | 1,154 | 1,110 | 1,134 | -7 | -0.6% | 13,600 |
| 2021/11/16 | 1,257 | 1,257 | 1,125 | 1,141 | -125 | -9.9% | 57,400 |
| 2021/11/15 | 1,280 | 1,280 | 1,266 | 1,266 | -4 | -0.3% | 1,500 |
| 2021/11/12 | 1,260 | 1,280 | 1,260 | 1,270 | +15 | +1.2% | 6,800 |
| 2021/11/11 | 1,255 | 1,260 | 1,232 | 1,255 | -5 | -0.4% | 9,900 |
| 2021/11/10 | 1,296 | 1,296 | 1,256 | 1,260 | -45 | -3.4% | 13,000 |
| 2021/11/09 | 1,304 | 1,305 | 1,296 | 1,305 | +7 | +0.5% | 1,500 |
| 2021/11/08 | 1,295 | 1,330 | 1,285 | 1,298 | +3 | +0.2% | 3,500 |
| 2021/11/05 | 1,302 | 1,320 | 1,295 | 1,295 | +1 | +0.1% | 11,300 |
| 2021/11/04 | 1,296 | 1,333 | 1,294 | 1,294 | +1 | +0.1% | 2,300 |
| 2021/11/02 | 1,315 | 1,331 | 1,275 | 1,293 | -23 | -1.7% | 3,000 |
| 2021/11/01 | 1,309 | 1,380 | 1,308 | 1,316 | +7 | +0.5% | 2,100 |
| 2021/10/29 | 1,300 | 1,309 | 1,253 | 1,309 | -16 | -1.2% | 8,200 |
| 2021/10/28 | 1,329 | 1,329 | 1,305 | 1,325 | -4 | -0.3% | 3,100 |
| 2021/10/27 | 1,334 | 1,357 | 1,327 | 1,329 | -16 | -1.2% | 700 |
| 2021/10/26 | 1,350 | 1,350 | 1,321 | 1,345 | -2 | -0.1% | 2,900 |
| 2021/10/25 | 1,370 | 1,370 | 1,341 | 1,347 | -11 | -0.8% | 2,300 |
| 2021/10/22 | 1,342 | 1,358 | 1,338 | 1,358 | +16 | +1.2% | 1,000 |
| 2021/10/21 | 1,356 | 1,356 | 1,342 | 1,342 | -18 | -1.3% | 2,300 |
| 2021/10/20 | 1,364 | 1,364 | 1,357 | 1,360 | +6 | +0.4% | 1,600 |
| 2021/10/19 | 1,354 | 1,354 | 1,346 | 1,354 | ±0 | ±0% | 1,300 |
| 2021/10/18 | 1,381 | 1,381 | 1,354 | 1,354 | +9 | +0.7% | 2,100 |
| 2021/10/15 | 1,362 | 1,384 | 1,345 | 1,345 | +1 | +0.1% | 1,000 |
| 2021/10/14 | 1,345 | 1,345 | 1,344 | 1,344 | -29 | -2.1% | 1,800 |
| 2021/10/13 | 1,342 | 1,373 | 1,342 | 1,373 | +31 | +2.3% | 600 |
| 2021/10/12 | 1,377 | 1,377 | 1,342 | 1,342 | -44 | -3.2% | 5,100 |
| 2021/10/11 | 1,385 | 1,420 | 1,385 | 1,386 | -14 | -1% | 2,300 |
| 2021/10/08 | 1,367 | 1,400 | 1,365 | 1,400 | +5 | +0.4% | 4,000 |
| 2021/10/07 | 1,352 | 1,395 | 1,348 | 1,395 | +43 | +3.2% | 9,400 |
| 2021/10/06 | 1,359 | 1,365 | 1,351 | 1,352 | -19 | -1.4% | 2,500 |
| 2021/10/05 | 1,400 | 1,400 | 1,370 | 1,371 | -29 | -2.1% | 4,400 |
| 2021/10/04 | 1,448 | 1,448 | 1,400 | 1,400 | -4 | -0.3% | 2,500 |
| 2021/10/01 | 1,419 | 1,470 | 1,371 | 1,404 | - | - | 17,100 |
601～
644
件表示中 / 644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 | 104,800円 | +0.8% | +28.3% | 2.86% | 9.13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 |
| ベクターＨＤ | 13,300円 | +65.8% | - | 0.00% | - | 2.89倍 |
|
祖業はＰＣソフト販売だが、親会社だったソフトバンクが保有株売却、サイト運営受託も終了 |
| カルラ | 44,200円 | +3.8% | -11.5% | 1.13% | 9.44倍 | 1.56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 |
| クラダシ | 24,100円 | +0.4% | - | 0.00% | 162.84倍 | 2.51倍 |
|
食品メーカーや卸などから食品ロスを仕入れ、ＥＣサイトで安価に販売。実店舗販売にも着手 |
| トップカルチャ | 15,500円 | -6.1% | - | 3.87% | - | 7.83倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
市場注目の銘柄
チャート関連のコラム
