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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,004 | 1,009 | 1,004 | 1,006 | ±0 | ±0% | 600 |
| 2022/03/30 | 1,018 | 1,018 | 1,003 | 1,006 | -12 | -1.2% | 4,300 |
| 2022/03/29 | 1,010 | 1,020 | 1,010 | 1,018 | +1 | +0.1% | 1,200 |
| 2022/03/28 | 1,019 | 1,020 | 1,004 | 1,017 | -1 | -0.1% | 2,300 |
| 2022/03/25 | 1,022 | 1,024 | 1,018 | 1,018 | +1 | +0.1% | 4,700 |
| 2022/03/24 | 1,015 | 1,019 | 1,001 | 1,017 | +3 | +0.3% | 5,300 |
| 2022/03/23 | 1,021 | 1,024 | 1,010 | 1,014 | -5 | -0.5% | 4,800 |
| 2022/03/22 | 1,025 | 1,026 | 1,019 | 1,019 | -6 | -0.6% | 1,600 |
| 2022/03/18 | 1,026 | 1,030 | 1,021 | 1,025 | +1 | +0.1% | 2,200 |
| 2022/03/17 | 1,024 | 1,036 | 1,017 | 1,024 | +4 | +0.4% | 2,600 |
| 2022/03/16 | 1,016 | 1,020 | 1,016 | 1,020 | +7 | +0.7% | 1,100 |
| 2022/03/15 | 1,013 | 1,016 | 1,010 | 1,013 | ±0 | ±0% | 1,300 |
| 2022/03/14 | 1,012 | 1,026 | 1,011 | 1,013 | +3 | +0.3% | 2,000 |
| 2022/03/11 | 1,010 | 1,070 | 1,010 | 1,010 | ±0 | ±0% | 2,200 |
| 2022/03/10 | 1,017 | 1,017 | 1,010 | 1,010 | +4 | +0.4% | 1,200 |
| 2022/03/09 | 1,011 | 1,011 | 998 | 1,006 | -53 | -5% | 4,800 |
| 2022/03/08 | 1,027 | 1,059 | 1,011 | 1,059 | +31 | +3% | 1,700 |
| 2022/03/07 | 1,092 | 1,092 | 1,006 | 1,028 | -34 | -3.2% | 2,600 |
| 2022/03/04 | 1,090 | 1,090 | 1,062 | 1,062 | -28 | -2.6% | 1,500 |
| 2022/03/03 | 1,083 | 1,090 | 1,080 | 1,090 | +11 | +1% | 1,800 |
| 2022/03/02 | 1,048 | 1,082 | 1,048 | 1,079 | +10 | +0.9% | 1,500 |
| 2022/03/01 | 1,046 | 1,069 | 1,046 | 1,069 | +21 | +2% | 900 |
| 2022/02/28 | 1,048 | 1,048 | 1,048 | 1,048 | -14 | -1.3% | 500 |
| 2022/02/25 | 1,083 | 1,083 | 1,047 | 1,062 | +37 | +3.6% | 2,200 |
| 2022/02/24 | 1,050 | 1,050 | 1,025 | 1,025 | -25 | -2.4% | 1,500 |
| 2022/02/22 | 1,050 | 1,050 | 1,050 | 1,050 | +27 | +2.6% | 100 |
| 2022/02/21 | 1,023 | 1,023 | 1,023 | 1,023 | -15 | -1.4% | 200 |
| 2022/02/18 | 1,037 | 1,054 | 1,031 | 1,038 | -51 | -4.7% | 700 |
| 2022/02/17 | 1,043 | 1,089 | 1,043 | 1,089 | +45 | +4.3% | 700 |
| 2022/02/16 | 1,031 | 1,044 | 1,031 | 1,044 | +13 | +1.3% | 700 |
| 2022/02/15 | 1,030 | 1,031 | 1,030 | 1,031 | +11 | +1.1% | 600 |
| 2022/02/14 | 1,014 | 1,026 | 1,014 | 1,020 | -2 | -0.2% | 2,200 |
| 2022/02/10 | 1,022 | 1,022 | 1,018 | 1,022 | +5 | +0.5% | 500 |
| 2022/02/09 | 1,025 | 1,042 | 1,016 | 1,017 | -14 | -1.4% | 1,000 |
| 2022/02/08 | 1,016 | 1,039 | 1,016 | 1,031 | +9 | +0.9% | 1,000 |
| 2022/02/07 | 1,026 | 1,027 | 1,022 | 1,022 | -2 | -0.2% | 2,900 |
| 2022/02/04 | 1,024 | 1,024 | 983 | 1,024 | -24 | -2.3% | 3,900 |
| 2022/02/03 | 1,048 | 1,048 | 1,048 | 1,048 | ±0 | ±0% | 200 |
| 2022/02/02 | 1,026 | 1,048 | 1,026 | 1,048 | +16 | +1.6% | 600 |
| 2022/02/01 | 1,024 | 1,059 | 1,024 | 1,032 | +1 | +0.1% | 900 |
| 2022/01/31 | 1,018 | 1,031 | 1,017 | 1,031 | +13 | +1.3% | 600 |
| 2022/01/28 | 1,000 | 1,018 | 1,000 | 1,018 | +40 | +4.1% | 1,000 |
| 2022/01/27 | 1,064 | 1,064 | 978 | 978 | -71 | -6.8% | 9,000 |
| 2022/01/26 | 1,054 | 1,054 | 1,049 | 1,049 | -3 | -0.3% | 2,700 |
| 2022/01/25 | 1,080 | 1,080 | 1,052 | 1,052 | -17 | -1.6% | 1,500 |
| 2022/01/24 | 1,058 | 1,080 | 1,050 | 1,069 | +1 | +0.1% | 2,900 |
| 2022/01/21 | 1,050 | 1,069 | 1,050 | 1,068 | -7 | -0.7% | 2,300 |
| 2022/01/20 | 1,071 | 1,075 | 1,067 | 1,075 | +25 | +2.4% | 1,200 |
| 2022/01/19 | 1,081 | 1,081 | 1,050 | 1,050 | -34 | -3.1% | 6,500 |
| 2022/01/18 | 1,090 | 1,090 | 1,084 | 1,084 | -15 | -1.4% | 800 |
651～
700
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
