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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,145 | 1,145 | 1,130 | 1,141 | -4 | -0.3% | 4,000 |
| 2022/09/22 | 1,138 | 1,145 | 1,132 | 1,145 | +10 | +0.9% | 2,200 |
| 2022/09/21 | 1,127 | 1,140 | 1,126 | 1,135 | +9 | +0.8% | 3,100 |
| 2022/09/20 | 1,126 | 1,132 | 1,126 | 1,126 | +1 | +0.1% | 2,600 |
| 2022/09/16 | 1,121 | 1,134 | 1,120 | 1,125 | +4 | +0.4% | 2,900 |
| 2022/09/15 | 1,122 | 1,129 | 1,119 | 1,121 | -6 | -0.5% | 2,100 |
| 2022/09/14 | 1,125 | 1,129 | 1,120 | 1,127 | +6 | +0.5% | 2,800 |
| 2022/09/13 | 1,120 | 1,127 | 1,120 | 1,121 | +1 | +0.1% | 2,200 |
| 2022/09/12 | 1,129 | 1,130 | 1,118 | 1,120 | -9 | -0.8% | 2,600 |
| 2022/09/09 | 1,111 | 1,129 | 1,111 | 1,129 | +8 | +0.7% | 3,000 |
| 2022/09/08 | 1,123 | 1,133 | 1,100 | 1,121 | -2 | -0.2% | 6,600 |
| 2022/09/07 | 1,144 | 1,144 | 1,122 | 1,123 | -7 | -0.6% | 2,200 |
| 2022/09/06 | 1,135 | 1,139 | 1,119 | 1,130 | -10 | -0.9% | 3,200 |
| 2022/09/05 | 1,146 | 1,146 | 1,139 | 1,140 | ±0 | ±0% | 2,100 |
| 2022/09/02 | 1,138 | 1,140 | 1,136 | 1,140 | +2 | +0.2% | 1,600 |
| 2022/09/01 | 1,138 | 1,142 | 1,137 | 1,138 | -2 | -0.2% | 3,100 |
| 2022/08/31 | 1,152 | 1,163 | 1,140 | 1,140 | -12 | -1% | 4,900 |
| 2022/08/30 | 1,161 | 1,161 | 1,126 | 1,152 | +18 | +1.6% | 3,800 |
| 2022/08/29 | 1,136 | 1,140 | 1,118 | 1,134 | -10 | -0.9% | 7,800 |
| 2022/08/26 | 1,144 | 1,144 | 1,137 | 1,144 | +7 | +0.6% | 1,300 |
| 2022/08/25 | 1,147 | 1,150 | 1,137 | 1,137 | ±0 | ±0% | 5,500 |
| 2022/08/24 | 1,135 | 1,140 | 1,135 | 1,137 | +2 | +0.2% | 2,400 |
| 2022/08/23 | 1,125 | 1,135 | 1,122 | 1,135 | +2 | +0.2% | 2,400 |
| 2022/08/22 | 1,126 | 1,133 | 1,122 | 1,133 | +10 | +0.9% | 5,100 |
| 2022/08/19 | 1,121 | 1,126 | 1,118 | 1,123 | +1 | +0.1% | 3,300 |
| 2022/08/18 | 1,121 | 1,122 | 1,111 | 1,122 | +1 | +0.1% | 4,700 |
| 2022/08/17 | 1,118 | 1,121 | 1,111 | 1,121 | +15 | +1.4% | 5,300 |
| 2022/08/16 | 1,093 | 1,106 | 1,092 | 1,106 | +13 | +1.2% | 4,200 |
| 2022/08/15 | 1,103 | 1,108 | 1,093 | 1,093 | -4 | -0.4% | 3,100 |
| 2022/08/12 | 1,097 | 1,102 | 1,091 | 1,097 | -22 | -2% | 6,200 |
| 2022/08/10 | 1,104 | 1,119 | 1,103 | 1,119 | +5 | +0.4% | 1,900 |
| 2022/08/09 | 1,115 | 1,115 | 1,110 | 1,114 | -2 | -0.2% | 1,800 |
| 2022/08/08 | 1,115 | 1,118 | 1,113 | 1,116 | +3 | +0.3% | 1,900 |
| 2022/08/05 | 1,111 | 1,120 | 1,105 | 1,113 | +2 | +0.2% | 1,100 |
| 2022/08/04 | 1,101 | 1,111 | 1,101 | 1,111 | +8 | +0.7% | 800 |
| 2022/08/03 | 1,105 | 1,111 | 1,101 | 1,103 | -14 | -1.3% | 2,000 |
| 2022/08/02 | 1,110 | 1,117 | 1,110 | 1,117 | -2 | -0.2% | 500 |
| 2022/08/01 | 1,114 | 1,119 | 1,111 | 1,119 | +5 | +0.4% | 1,700 |
| 2022/07/29 | 1,113 | 1,116 | 1,113 | 1,114 | +2 | +0.2% | 1,000 |
| 2022/07/28 | 1,116 | 1,116 | 1,110 | 1,112 | -6 | -0.5% | 2,900 |
| 2022/07/27 | 1,123 | 1,123 | 1,117 | 1,118 | -7 | -0.6% | 1,900 |
| 2022/07/26 | 1,116 | 1,125 | 1,116 | 1,125 | +13 | +1.2% | 500 |
| 2022/07/25 | 1,149 | 1,149 | 1,112 | 1,112 | -7 | -0.6% | 4,600 |
| 2022/07/22 | 1,115 | 1,119 | 1,103 | 1,119 | +4 | +0.4% | 2,200 |
| 2022/07/21 | 1,100 | 1,115 | 1,100 | 1,115 | +15 | +1.4% | 1,000 |
| 2022/07/20 | 1,113 | 1,113 | 1,100 | 1,100 | -10 | -0.9% | 700 |
| 2022/07/19 | 1,101 | 1,114 | 1,101 | 1,110 | +15 | +1.4% | 900 |
| 2022/07/15 | 1,096 | 1,096 | 1,093 | 1,095 | -5 | -0.5% | 400 |
| 2022/07/14 | 1,097 | 1,100 | 1,088 | 1,100 | ±0 | ±0% | 500 |
| 2022/07/13 | 1,100 | 1,100 | 1,097 | 1,100 | +1 | +0.1% | 1,200 |
651～
700
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
