ミダック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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 1,620 | 1,648 | 1,603 | 1,618 | -12 | -0.7% | 131,400 |
| 2023/07/28 | 1,624 | 1,635 | 1,585 | 1,630 | -32 | -1.9% | 182,600 |
| 2023/07/27 | 1,678 | 1,678 | 1,614 | 1,662 | -35 | -2.1% | 182,400 |
| 2023/07/26 | 1,662 | 1,704 | 1,622 | 1,697 | -5 | -0.3% | 143,800 |
| 2023/07/25 | 1,746 | 1,746 | 1,673 | 1,702 | -5 | -0.3% | 88,300 |
| 2023/07/24 | 1,759 | 1,795 | 1,691 | 1,707 | -71 | -4% | 227,400 |
| 2023/07/21 | 1,769 | 1,845 | 1,724 | 1,778 | +148 | +9.1% | 451,900 |
| 2023/07/20 | 1,641 | 1,683 | 1,608 | 1,630 | -21 | -1.3% | 127,400 |
| 2023/07/19 | 1,671 | 1,671 | 1,631 | 1,651 | -20 | -1.2% | 138,900 |
| 2023/07/18 | 1,669 | 1,710 | 1,658 | 1,671 | -7 | -0.4% | 172,500 |
| 2023/07/14 | 1,779 | 1,780 | 1,674 | 1,678 | -89 | -5% | 129,700 |
| 2023/07/13 | 1,780 | 1,825 | 1,754 | 1,767 | +23 | +1.3% | 127,300 |
| 2023/07/12 | 1,780 | 1,780 | 1,726 | 1,744 | -25 | -1.4% | 125,600 |
| 2023/07/11 | 1,705 | 1,809 | 1,700 | 1,769 | +34 | +2% | 192,600 |
| 2023/07/10 | 1,736 | 1,834 | 1,703 | 1,735 | +3 | +0.2% | 282,200 |
| 2023/07/07 | 1,660 | 1,817 | 1,660 | 1,732 | +67 | +4% | 438,300 |
| 2023/07/06 | 1,607 | 1,678 | 1,605 | 1,665 | +55 | +3.4% | 230,900 |
| 2023/07/05 | 1,553 | 1,612 | 1,535 | 1,610 | +46 | +2.9% | 97,200 |
| 2023/07/04 | 1,572 | 1,572 | 1,537 | 1,564 | -25 | -1.6% | 80,800 |
| 2023/07/03 | 1,530 | 1,650 | 1,530 | 1,589 | +64 | +4.2% | 177,900 |
| 2023/06/30 | 1,550 | 1,550 | 1,508 | 1,525 | -26 | -1.7% | 79,500 |
| 2023/06/29 | 1,538 | 1,579 | 1,538 | 1,551 | +9 | +0.6% | 46,900 |
| 2023/06/28 | 1,542 | 1,558 | 1,521 | 1,542 | +18 | +1.2% | 58,200 |
| 2023/06/27 | 1,536 | 1,537 | 1,499 | 1,524 | -22 | -1.4% | 95,400 |
| 2023/06/26 | 1,580 | 1,589 | 1,526 | 1,546 | -42 | -2.6% | 217,000 |
| 2023/06/23 | 1,640 | 1,684 | 1,582 | 1,588 | -25 | -1.5% | 155,700 |
| 2023/06/22 | 1,607 | 1,639 | 1,598 | 1,613 | +12 | +0.7% | 114,600 |
| 2023/06/21 | 1,594 | 1,620 | 1,575 | 1,601 | -5 | -0.3% | 92,400 |
| 2023/06/20 | 1,617 | 1,621 | 1,568 | 1,606 | -27 | -1.7% | 147,600 |
| 2023/06/19 | 1,639 | 1,644 | 1,601 | 1,633 | -6 | -0.4% | 108,400 |
| 2023/06/16 | 1,600 | 1,668 | 1,586 | 1,639 | +57 | +3.6% | 173,400 |
| 2023/06/15 | 1,662 | 1,678 | 1,580 | 1,582 | -93 | -5.6% | 224,900 |
| 2023/06/14 | 1,709 | 1,721 | 1,655 | 1,675 | -10 | -0.6% | 98,100 |
| 2023/06/13 | 1,697 | 1,731 | 1,676 | 1,685 | -4 | -0.2% | 77,700 |
| 2023/06/12 | 1,650 | 1,697 | 1,640 | 1,689 | +49 | +3% | 77,100 |
| 2023/06/09 | 1,657 | 1,657 | 1,624 | 1,640 | -3 | -0.2% | 145,300 |
| 2023/06/08 | 1,710 | 1,710 | 1,637 | 1,643 | -82 | -4.8% | 153,500 |
| 2023/06/07 | 1,760 | 1,779 | 1,725 | 1,725 | -13 | -0.7% | 73,300 |
| 2023/06/06 | 1,770 | 1,775 | 1,728 | 1,738 | -58 | -3.2% | 74,900 |
| 2023/06/05 | 1,784 | 1,808 | 1,751 | 1,796 | +35 | +2% | 149,400 |
| 2023/06/02 | 1,624 | 1,763 | 1,624 | 1,761 | +137 | +8.4% | 154,600 |
| 2023/06/01 | 1,646 | 1,647 | 1,619 | 1,624 | -42 | -2.5% | 139,800 |
| 2023/05/31 | 1,696 | 1,698 | 1,637 | 1,666 | -55 | -3.2% | 146,500 |
| 2023/05/30 | 1,753 | 1,765 | 1,693 | 1,721 | -51 | -2.9% | 88,400 |
| 2023/05/29 | 1,746 | 1,796 | 1,712 | 1,772 | +62 | +3.6% | 123,000 |
| 2023/05/26 | 1,753 | 1,764 | 1,710 | 1,710 | -75 | -4.2% | 180,700 |
| 2023/05/25 | 1,815 | 1,815 | 1,753 | 1,785 | -41 | -2.2% | 163,100 |
| 2023/05/24 | 1,874 | 1,876 | 1,807 | 1,826 | -76 | -4% | 147,700 |
| 2023/05/23 | 1,952 | 1,967 | 1,893 | 1,902 | -51 | -2.6% | 100,600 |
| 2023/05/22 | 1,975 | 1,985 | 1,942 | 1,953 | -46 | -2.3% | 88,500 |
501～
550
件表示中 / 1866件
類似銘柄と比較する
現在ご覧いただいている「ミダック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 |
|---|---|---|---|---|---|---|---|---|
| ミダックＨＤ | 194,700円 | +6.5% | +5.6% | 0.92% | 18.39倍 | 3.50倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ｉｓｐａｃｅ | 53,300円 | +30.7% | - | 0.00% | - | 8.18倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| ＮＪＳ | 557,000円 | +10.7% | -1.3% | 1.80% | 24.67倍 | 1.84倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ポラリスＨＤ | 22,800円 | +63.9% | +10.9% | 1.32% | 26.64倍 | 1.88倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| 早稲アカ | 274,600円 | +7.5% | +3.6% | 1.82% | 19.60倍 | 3.34倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
