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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,040 | 1,040 | 1,033 | 1,040 | ±0 | ±0% | 1,600 |
| 2024/02/28 | 1,035 | 1,040 | 1,035 | 1,040 | +5 | +0.5% | 2,400 |
| 2024/02/27 | 1,035 | 1,047 | 1,034 | 1,035 | -15 | -1.4% | 3,400 |
| 2024/02/26 | 1,034 | 1,050 | 1,032 | 1,050 | +14 | +1.4% | 3,200 |
| 2024/02/22 | 1,038 | 1,038 | 1,030 | 1,036 | +1 | +0.1% | 1,400 |
| 2024/02/21 | 1,029 | 1,035 | 1,027 | 1,035 | +6 | +0.6% | 2,100 |
| 2024/02/20 | 1,023 | 1,029 | 1,023 | 1,029 | +6 | +0.6% | 1,100 |
| 2024/02/19 | 1,029 | 1,031 | 1,022 | 1,023 | -7 | -0.7% | 1,100 |
| 2024/02/16 | 1,016 | 1,032 | 1,015 | 1,030 | +11 | +1.1% | 6,300 |
| 2024/02/15 | 1,021 | 1,024 | 1,017 | 1,019 | -4 | -0.4% | 3,900 |
| 2024/02/14 | 1,021 | 1,025 | 1,021 | 1,023 | -12 | -1.2% | 1,600 |
| 2024/02/13 | 1,050 | 1,050 | 1,023 | 1,035 | -14 | -1.3% | 8,200 |
| 2024/02/09 | 1,135 | 1,135 | 1,032 | 1,049 | +34 | +3.3% | 32,700 |
| 2024/02/08 | 1,006 | 1,015 | 1,006 | 1,015 | +6 | +0.6% | 1,300 |
| 2024/02/07 | 1,016 | 1,016 | 1,004 | 1,009 | -12 | -1.2% | 2,600 |
| 2024/02/06 | 1,016 | 1,021 | 1,016 | 1,021 | +5 | +0.5% | 1,100 |
| 2024/02/05 | 1,019 | 1,019 | 1,009 | 1,016 | +8 | +0.8% | 2,000 |
| 2024/02/02 | 1,006 | 1,008 | 1,005 | 1,008 | +2 | +0.2% | 800 |
| 2024/02/01 | 1,012 | 1,013 | 1,004 | 1,006 | -5 | -0.5% | 2,100 |
| 2024/01/31 | 1,005 | 1,011 | 1,005 | 1,011 | +2 | +0.2% | 1,200 |
| 2024/01/30 | 1,012 | 1,012 | 1,009 | 1,009 | -4 | -0.4% | 400 |
| 2024/01/29 | 1,004 | 1,013 | 1,004 | 1,013 | +5 | +0.5% | 1,900 |
| 2024/01/26 | 1,008 | 1,008 | 1,008 | 1,008 | +1 | +0.1% | 100 |
| 2024/01/25 | 1,008 | 1,008 | 1,006 | 1,007 | +3 | +0.3% | 1,400 |
| 2024/01/24 | 1,003 | 1,008 | 1,003 | 1,004 | +1 | +0.1% | 1,600 |
| 2024/01/23 | 1,005 | 1,006 | 1,003 | 1,003 | ±0 | ±0% | 600 |
| 2024/01/22 | 1,008 | 1,008 | 1,003 | 1,003 | - | - | 2,400 |
| 2024/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/18 | 1,005 | 1,009 | 1,005 | 1,008 | -5 | -0.5% | 1,400 |
| 2024/01/17 | 1,001 | 1,013 | 1,001 | 1,013 | +9 | +0.9% | 900 |
| 2024/01/16 | 1,007 | 1,007 | 1,000 | 1,004 | +4 | +0.4% | 1,400 |
| 2024/01/15 | 1,002 | 1,006 | 1,000 | 1,000 | -2 | -0.2% | 1,300 |
| 2024/01/12 | 1,006 | 1,006 | 1,002 | 1,002 | -1 | -0.1% | 400 |
| 2024/01/11 | 1,004 | 1,005 | 1,003 | 1,003 | -1 | -0.1% | 2,300 |
| 2024/01/10 | 1,007 | 1,007 | 1,002 | 1,004 | -3 | -0.3% | 1,700 |
| 2024/01/09 | 1,011 | 1,016 | 1,007 | 1,007 | -5 | -0.5% | 2,500 |
| 2024/01/05 | 1,011 | 1,014 | 1,011 | 1,012 | ±0 | ±0% | 3,400 |
| 2024/01/04 | 1,016 | 1,016 | 1,000 | 1,012 | +12 | +1.2% | 2,400 |
| 2023/12/29 | 993 | 1,000 | 990 | 1,000 | +11 | +1.1% | 3,900 |
| 2023/12/28 | 990 | 991 | 987 | 989 | ±0 | ±0% | 2,700 |
| 2023/12/27 | 990 | 990 | 985 | 989 | +2 | +0.2% | 6,400 |
| 2023/12/26 | 989 | 990 | 986 | 987 | -2 | -0.2% | 5,900 |
| 2023/12/25 | 997 | 997 | 989 | 989 | -5 | -0.5% | 5,100 |
| 2023/12/22 | 995 | 996 | 990 | 994 | -1 | -0.1% | 3,300 |
| 2023/12/21 | 989 | 995 | 989 | 995 | +5 | +0.5% | 3,600 |
| 2023/12/20 | 989 | 997 | 989 | 990 | -2 | -0.2% | 4,200 |
| 2023/12/19 | 989 | 992 | 989 | 992 | +2 | +0.2% | 4,600 |
| 2023/12/18 | 991 | 992 | 988 | 990 | ±0 | ±0% | 5,800 |
| 2023/12/15 | 991 | 996 | 990 | 990 | -3 | -0.3% | 2,100 |
| 2023/12/14 | 991 | 993 | 990 | 993 | -1 | -0.1% | 500 |
301～
350
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
