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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,060 | 1,068 | 1,057 | 1,058 | -6 | -0.6% | 4,700 |
| 2024/12/18 | 1,080 | 1,080 | 1,061 | 1,064 | -20 | -1.8% | 5,400 |
| 2024/12/17 | 1,077 | 1,088 | 1,071 | 1,084 | +6 | +0.6% | 5,400 |
| 2024/12/16 | 1,078 | 1,078 | 1,065 | 1,078 | +8 | +0.7% | 3,100 |
| 2024/12/13 | 1,070 | 1,080 | 1,066 | 1,070 | ±0 | ±0% | 3,500 |
| 2024/12/12 | 1,077 | 1,077 | 1,070 | 1,070 | -6 | -0.6% | 4,800 |
| 2024/12/11 | 1,078 | 1,078 | 1,072 | 1,076 | -1 | -0.1% | 2,200 |
| 2024/12/10 | 1,075 | 1,077 | 1,075 | 1,077 | +8 | +0.7% | 1,900 |
| 2024/12/09 | 1,070 | 1,076 | 1,068 | 1,069 | -1 | -0.1% | 4,200 |
| 2024/12/06 | 1,078 | 1,078 | 1,068 | 1,070 | +5 | +0.5% | 3,800 |
| 2024/12/05 | 1,062 | 1,067 | 1,062 | 1,065 | +4 | +0.4% | 2,500 |
| 2024/12/04 | 1,066 | 1,066 | 1,059 | 1,061 | -4 | -0.4% | 2,800 |
| 2024/12/03 | 1,060 | 1,065 | 1,060 | 1,065 | ±0 | ±0% | 5,900 |
| 2024/12/02 | 1,061 | 1,065 | 1,052 | 1,065 | +2 | +0.2% | 5,600 |
| 2024/11/29 | 1,063 | 1,069 | 1,060 | 1,063 | ±0 | ±0% | 800 |
| 2024/11/28 | 1,060 | 1,070 | 1,060 | 1,063 | +3 | +0.3% | 1,300 |
| 2024/11/27 | 1,065 | 1,065 | 1,060 | 1,060 | -5 | -0.5% | 2,800 |
| 2024/11/26 | 1,067 | 1,070 | 1,059 | 1,065 | -5 | -0.5% | 6,000 |
| 2024/11/25 | 1,071 | 1,071 | 1,064 | 1,070 | +2 | +0.2% | 3,200 |
| 2024/11/22 | 1,069 | 1,070 | 1,066 | 1,068 | -4 | -0.4% | 2,100 |
| 2024/11/21 | 1,066 | 1,072 | 1,066 | 1,072 | +6 | +0.6% | 1,200 |
| 2024/11/20 | 1,065 | 1,071 | 1,064 | 1,066 | -5 | -0.5% | 2,500 |
| 2024/11/19 | 1,067 | 1,071 | 1,064 | 1,071 | +4 | +0.4% | 4,200 |
| 2024/11/18 | 1,071 | 1,072 | 1,067 | 1,067 | -4 | -0.4% | 2,800 |
| 2024/11/15 | 1,074 | 1,076 | 1,071 | 1,071 | -3 | -0.3% | 800 |
| 2024/11/14 | 1,078 | 1,078 | 1,072 | 1,074 | -3 | -0.3% | 2,200 |
| 2024/11/13 | 1,073 | 1,078 | 1,071 | 1,077 | +4 | +0.4% | 1,500 |
| 2024/11/12 | 1,071 | 1,081 | 1,071 | 1,073 | -17 | -1.6% | 2,600 |
| 2024/11/11 | 1,083 | 1,090 | 1,081 | 1,090 | +14 | +1.3% | 1,500 |
| 2024/11/08 | 1,078 | 1,092 | 1,076 | 1,076 | +5 | +0.5% | 3,600 |
| 2024/11/07 | 1,071 | 1,072 | 1,071 | 1,071 | -8 | -0.7% | 600 |
| 2024/11/06 | 1,080 | 1,080 | 1,079 | 1,079 | -1 | -0.1% | 800 |
| 2024/11/05 | 1,070 | 1,080 | 1,069 | 1,080 | +10 | +0.9% | 3,400 |
| 2024/11/01 | 1,067 | 1,070 | 1,067 | 1,070 | -3 | -0.3% | 1,200 |
| 2024/10/31 | 1,067 | 1,073 | 1,067 | 1,073 | +6 | +0.6% | 2,200 |
| 2024/10/30 | 1,072 | 1,075 | 1,067 | 1,067 | -5 | -0.5% | 2,400 |
| 2024/10/29 | 1,069 | 1,074 | 1,068 | 1,072 | +3 | +0.3% | 1,600 |
| 2024/10/28 | 1,066 | 1,074 | 1,066 | 1,069 | -4 | -0.4% | 4,900 |
| 2024/10/25 | 1,088 | 1,088 | 1,070 | 1,073 | -7 | -0.6% | 2,700 |
| 2024/10/24 | 1,078 | 1,085 | 1,073 | 1,080 | +1 | +0.1% | 2,300 |
| 2024/10/23 | 1,084 | 1,088 | 1,079 | 1,079 | -5 | -0.5% | 2,100 |
| 2024/10/22 | 1,086 | 1,090 | 1,082 | 1,084 | -1 | -0.1% | 1,600 |
| 2024/10/21 | 1,090 | 1,090 | 1,085 | 1,085 | -3 | -0.3% | 1,400 |
| 2024/10/18 | 1,086 | 1,088 | 1,085 | 1,088 | +2 | +0.2% | 2,000 |
| 2024/10/17 | 1,088 | 1,094 | 1,085 | 1,086 | -3 | -0.3% | 1,200 |
| 2024/10/16 | 1,090 | 1,090 | 1,082 | 1,089 | -1 | -0.1% | 700 |
| 2024/10/15 | 1,078 | 1,097 | 1,078 | 1,090 | +14 | +1.3% | 1,900 |
| 2024/10/11 | 1,086 | 1,086 | 1,075 | 1,076 | -14 | -1.3% | 3,900 |
| 2024/10/10 | 1,091 | 1,092 | 1,080 | 1,090 | -5 | -0.5% | 4,500 |
| 2024/10/09 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 1,300 |
101～
150
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
