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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,176 | 1,176 | 1,171 | 1,175 | -1 | -0.1% | 3,400 |
| 2024/09/05 | 1,190 | 1,192 | 1,173 | 1,176 | -14 | -1.2% | 7,400 |
| 2024/09/04 | 1,194 | 1,198 | 1,187 | 1,190 | -14 | -1.2% | 5,900 |
| 2024/09/03 | 1,199 | 1,204 | 1,190 | 1,204 | +12 | +1% | 7,400 |
| 2024/09/02 | 1,200 | 1,200 | 1,191 | 1,192 | -8 | -0.7% | 3,100 |
| 2024/08/30 | 1,200 | 1,200 | 1,195 | 1,200 | ±0 | ±0% | 3,900 |
| 2024/08/29 | 1,184 | 1,200 | 1,184 | 1,200 | +15 | +1.3% | 6,000 |
| 2024/08/28 | 1,192 | 1,192 | 1,185 | 1,185 | -7 | -0.6% | 3,000 |
| 2024/08/27 | 1,199 | 1,200 | 1,184 | 1,192 | -8 | -0.7% | 5,600 |
| 2024/08/26 | 1,223 | 1,223 | 1,189 | 1,200 | +5 | +0.4% | 3,300 |
| 2024/08/23 | 1,186 | 1,195 | 1,186 | 1,195 | +9 | +0.8% | 1,400 |
| 2024/08/22 | 1,181 | 1,186 | 1,176 | 1,186 | +5 | +0.4% | 2,100 |
| 2024/08/21 | 1,190 | 1,190 | 1,177 | 1,181 | -8 | -0.7% | 2,500 |
| 2024/08/20 | 1,182 | 1,189 | 1,182 | 1,189 | +7 | +0.6% | 2,200 |
| 2024/08/19 | 1,193 | 1,193 | 1,174 | 1,182 | +7 | +0.6% | 4,400 |
| 2024/08/16 | 1,184 | 1,197 | 1,175 | 1,175 | -8 | -0.7% | 4,200 |
| 2024/08/15 | 1,178 | 1,187 | 1,175 | 1,183 | ±0 | ±0% | 1,700 |
| 2024/08/14 | 1,179 | 1,183 | 1,177 | 1,183 | +4 | +0.3% | 2,300 |
| 2024/08/13 | 1,150 | 1,180 | 1,150 | 1,179 | +27 | +2.3% | 4,400 |
| 2024/08/09 | 1,143 | 1,180 | 1,143 | 1,152 | +5 | +0.4% | 4,700 |
| 2024/08/08 | 1,152 | 1,162 | 1,141 | 1,147 | -6 | -0.5% | 1,800 |
| 2024/08/07 | 1,109 | 1,153 | 1,109 | 1,153 | +46 | +4.2% | 2,500 |
| 2024/08/06 | 1,107 | 1,180 | 1,087 | 1,107 | -12 | -1.1% | 15,600 |
| 2024/08/05 | 1,185 | 1,199 | 1,070 | 1,119 | -81 | -6.8% | 19,500 |
| 2024/08/02 | 1,206 | 1,206 | 1,191 | 1,200 | -20 | -1.6% | 9,400 |
| 2024/08/01 | 1,230 | 1,232 | 1,210 | 1,220 | -15 | -1.2% | 4,900 |
| 2024/07/31 | 1,233 | 1,235 | 1,230 | 1,235 | +2 | +0.2% | 3,300 |
| 2024/07/30 | 1,232 | 1,238 | 1,225 | 1,233 | +2 | +0.2% | 3,500 |
| 2024/07/29 | 1,220 | 1,231 | 1,218 | 1,231 | +12 | +1% | 4,700 |
| 2024/07/26 | 1,215 | 1,219 | 1,210 | 1,219 | +3 | +0.2% | 1,600 |
| 2024/07/25 | 1,223 | 1,223 | 1,210 | 1,216 | +4 | +0.3% | 7,000 |
| 2024/07/24 | 1,212 | 1,216 | 1,206 | 1,212 | ±0 | ±0% | 6,100 |
| 2024/07/23 | 1,211 | 1,221 | 1,208 | 1,212 | +1 | +0.1% | 4,700 |
| 2024/07/22 | 1,223 | 1,223 | 1,203 | 1,211 | -6 | -0.5% | 6,300 |
| 2024/07/19 | 1,230 | 1,232 | 1,186 | 1,217 | -15 | -1.2% | 14,100 |
| 2024/07/18 | 1,230 | 1,246 | 1,224 | 1,232 | +8 | +0.7% | 18,500 |
| 2024/07/17 | 1,190 | 1,225 | 1,190 | 1,224 | +34 | +2.9% | 25,400 |
| 2024/07/16 | 1,195 | 1,195 | 1,170 | 1,190 | +113 | +10.5% | 60,400 |
| 2024/07/12 | 1,068 | 1,078 | 1,068 | 1,077 | +5 | +0.5% | 900 |
| 2024/07/11 | 1,065 | 1,074 | 1,065 | 1,072 | +2 | +0.2% | 600 |
| 2024/07/10 | 1,070 | 1,075 | 1,070 | 1,070 | -3 | -0.3% | 600 |
| 2024/07/09 | 1,075 | 1,078 | 1,073 | 1,073 | +1 | +0.1% | 1,200 |
| 2024/07/08 | 1,071 | 1,072 | 1,070 | 1,072 | +2 | +0.2% | 800 |
| 2024/07/05 | 1,075 | 1,075 | 1,070 | 1,070 | +2 | +0.2% | 2,900 |
| 2024/07/04 | 1,069 | 1,069 | 1,068 | 1,068 | ±0 | ±0% | 500 |
| 2024/07/03 | 1,070 | 1,072 | 1,062 | 1,068 | -6 | -0.6% | 1,100 |
| 2024/07/02 | 1,066 | 1,074 | 1,066 | 1,074 | +3 | +0.3% | 200 |
| 2024/07/01 | 1,072 | 1,072 | 1,059 | 1,071 | ±0 | ±0% | 1,400 |
| 2024/06/28 | 1,068 | 1,071 | 1,063 | 1,071 | +3 | +0.3% | 3,600 |
| 2024/06/27 | 1,061 | 1,068 | 1,061 | 1,068 | +7 | +0.7% | 3,500 |
51～
100
件表示中 / 771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 | 106,900円 | +0.8% | +28.3% | 2.81% | 9.86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 |
| ありがと | 318,500円 | +1.2% | +1.2% | 3.92% | 8.12倍 | 1.05倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| バッファロー | 123,300円 | +4.1% | +18.3% | 4.87% | 8.65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 | 9,900円 | +10.4% | +51.2% | 3.03% | 17.77倍 | 0.94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 |
| カルラ | 46,600円 | +3.8% | -11.5% | 1.07% | 9.95倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
