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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,096 | 1,105 | 1,090 | 1,100 | ±0 | ±0% | 2,100 |
| 2024/10/07 | 1,096 | 1,107 | 1,096 | 1,100 | -4 | -0.4% | 2,900 |
| 2024/10/04 | 1,099 | 1,104 | 1,096 | 1,104 | +10 | +0.9% | 1,800 |
| 2024/10/03 | 1,086 | 1,108 | 1,086 | 1,094 | +2 | +0.2% | 4,600 |
| 2024/10/02 | 1,085 | 1,098 | 1,085 | 1,092 | -6 | -0.5% | 2,600 |
| 2024/10/01 | 1,100 | 1,108 | 1,095 | 1,098 | -2 | -0.2% | 4,800 |
| 2024/09/30 | 1,081 | 1,103 | 1,080 | 1,100 | +13 | +1.2% | 8,900 |
| 2024/09/27 | 1,075 | 1,107 | 1,072 | 1,087 | -65 | -5.6% | 25,000 |
| 2024/09/26 | 1,150 | 1,166 | 1,145 | 1,152 | +4 | +0.3% | 18,700 |
| 2024/09/25 | 1,158 | 1,158 | 1,140 | 1,148 | -6 | -0.5% | 17,500 |
| 2024/09/24 | 1,164 | 1,166 | 1,150 | 1,154 | -5 | -0.4% | 11,400 |
| 2024/09/20 | 1,151 | 1,160 | 1,147 | 1,159 | +11 | +1% | 6,600 |
| 2024/09/19 | 1,150 | 1,150 | 1,144 | 1,148 | -1 | -0.1% | 8,200 |
| 2024/09/18 | 1,164 | 1,164 | 1,142 | 1,149 | -12 | -1% | 9,700 |
| 2024/09/17 | 1,159 | 1,166 | 1,157 | 1,161 | +2 | +0.2% | 4,900 |
| 2024/09/13 | 1,169 | 1,173 | 1,159 | 1,159 | -9 | -0.8% | 4,100 |
| 2024/09/12 | 1,185 | 1,185 | 1,164 | 1,168 | -15 | -1.3% | 4,800 |
| 2024/09/11 | 1,177 | 1,185 | 1,175 | 1,183 | -3 | -0.3% | 3,400 |
| 2024/09/10 | 1,175 | 1,189 | 1,174 | 1,186 | +13 | +1.1% | 2,200 |
| 2024/09/09 | 1,170 | 1,175 | 1,152 | 1,173 | -2 | -0.2% | 4,800 |
| 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 |
151～
200
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
