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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,060 | 1,061 | 1,057 | 1,061 | +4 | +0.4% | 2,500 |
| 2024/06/25 | 1,055 | 1,057 | 1,055 | 1,057 | +2 | +0.2% | 3,800 |
| 2024/06/24 | 1,054 | 1,055 | 1,053 | 1,055 | +5 | +0.5% | 1,200 |
| 2024/06/21 | 1,052 | 1,054 | 1,050 | 1,050 | -4 | -0.4% | 1,800 |
| 2024/06/20 | 1,054 | 1,054 | 1,054 | 1,054 | +7 | +0.7% | 1,500 |
| 2024/06/19 | 1,051 | 1,054 | 1,047 | 1,047 | ±0 | ±0% | 1,300 |
| 2024/06/18 | 1,050 | 1,050 | 1,047 | 1,047 | -3 | -0.3% | 1,000 |
| 2024/06/17 | 1,055 | 1,055 | 1,050 | 1,050 | -2 | -0.2% | 1,700 |
| 2024/06/14 | 1,053 | 1,053 | 1,051 | 1,052 | -1 | -0.1% | 1,000 |
| 2024/06/13 | 1,052 | 1,053 | 1,052 | 1,053 | -1 | -0.1% | 300 |
| 2024/06/12 | 1,053 | 1,054 | 1,053 | 1,054 | +6 | +0.6% | 600 |
| 2024/06/11 | 1,051 | 1,052 | 1,048 | 1,048 | -2 | -0.2% | 2,300 |
| 2024/06/10 | 1,047 | 1,050 | 1,047 | 1,050 | +3 | +0.3% | 400 |
| 2024/06/07 | 1,045 | 1,048 | 1,045 | 1,047 | +1 | +0.1% | 300 |
| 2024/06/06 | 1,048 | 1,048 | 1,046 | 1,046 | -2 | -0.2% | 300 |
| 2024/06/05 | 1,048 | 1,048 | 1,047 | 1,048 | ±0 | ±0% | 600 |
| 2024/06/04 | 1,048 | 1,048 | 1,043 | 1,048 | ±0 | ±0% | 700 |
| 2024/06/03 | 1,048 | 1,048 | 1,046 | 1,048 | +4 | +0.4% | 1,000 |
| 2024/05/31 | 1,042 | 1,044 | 1,042 | 1,044 | +6 | +0.6% | 600 |
| 2024/05/30 | 1,041 | 1,041 | 1,038 | 1,038 | -3 | -0.3% | 600 |
| 2024/05/29 | 1,045 | 1,049 | 1,041 | 1,041 | -4 | -0.4% | 800 |
| 2024/05/28 | 1,046 | 1,046 | 1,045 | 1,045 | -2 | -0.2% | 200 |
| 2024/05/27 | 1,049 | 1,049 | 1,046 | 1,047 | +1 | +0.1% | 900 |
| 2024/05/24 | 1,047 | 1,047 | 1,040 | 1,046 | +1 | +0.1% | 600 |
| 2024/05/23 | 1,045 | 1,047 | 1,045 | 1,045 | -2 | -0.2% | 300 |
| 2024/05/22 | 1,047 | 1,047 | 1,047 | 1,047 | +1 | +0.1% | 200 |
| 2024/05/21 | 1,049 | 1,049 | 1,046 | 1,046 | -2 | -0.2% | 2,400 |
| 2024/05/20 | 1,045 | 1,049 | 1,045 | 1,048 | +1 | +0.1% | 600 |
| 2024/05/17 | 1,042 | 1,047 | 1,037 | 1,047 | +13 | +1.3% | 400 |
| 2024/05/16 | 1,042 | 1,042 | 1,034 | 1,034 | -1 | -0.1% | 1,600 |
| 2024/05/15 | 1,027 | 1,042 | 1,027 | 1,035 | -15 | -1.4% | 6,100 |
| 2024/05/14 | 1,050 | 1,050 | 1,042 | 1,050 | ±0 | ±0% | 3,300 |
| 2024/05/13 | 1,059 | 1,060 | 1,050 | 1,050 | -9 | -0.8% | 4,700 |
| 2024/05/10 | 1,053 | 1,059 | 1,051 | 1,059 | +6 | +0.6% | 700 |
| 2024/05/09 | 1,055 | 1,055 | 1,053 | 1,053 | -1 | -0.1% | 2,000 |
| 2024/05/08 | 1,060 | 1,060 | 1,054 | 1,054 | -3 | -0.3% | 600 |
| 2024/05/07 | 1,060 | 1,063 | 1,055 | 1,057 | +2 | +0.2% | 2,600 |
| 2024/05/02 | 1,059 | 1,059 | 1,055 | 1,055 | -3 | -0.3% | 3,300 |
| 2024/05/01 | 1,058 | 1,058 | 1,058 | 1,058 | ±0 | ±0% | 500 |
| 2024/04/30 | 1,051 | 1,058 | 1,050 | 1,058 | +8 | +0.8% | 900 |
| 2024/04/26 | 1,058 | 1,058 | 1,050 | 1,050 | +1 | +0.1% | 900 |
| 2024/04/25 | 1,057 | 1,059 | 1,049 | 1,049 | -11 | -1% | 1,700 |
| 2024/04/24 | 1,045 | 1,060 | 1,045 | 1,060 | +6 | +0.6% | 4,200 |
| 2024/04/23 | 1,059 | 1,059 | 1,054 | 1,054 | -7 | -0.7% | 400 |
| 2024/04/22 | 1,046 | 1,062 | 1,041 | 1,061 | +14 | +1.3% | 1,500 |
| 2024/04/19 | 1,041 | 1,055 | 1,041 | 1,047 | -10 | -0.9% | 1,700 |
| 2024/04/18 | 1,054 | 1,057 | 1,050 | 1,057 | +5 | +0.5% | 2,200 |
| 2024/04/17 | 1,051 | 1,054 | 1,040 | 1,052 | +1 | +0.1% | 4,200 |
| 2024/04/16 | 1,053 | 1,058 | 1,051 | 1,051 | -1 | -0.1% | 1,000 |
| 2024/04/15 | 1,050 | 1,059 | 1,050 | 1,052 | +2 | +0.2% | 800 |
101～
150
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 | 106,800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 |
| 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
