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 |
|---|---|---|---|---|---|---|---|
| 2022/11/28 | 3,285 | 3,340 | 3,255 | 3,335 | +35 | +1.1% | 34,200 |
| 2022/11/25 | 3,320 | 3,320 | 3,245 | 3,300 | +30 | +0.9% | 39,500 |
| 2022/11/24 | 3,270 | 3,335 | 3,235 | 3,270 | +5 | +0.2% | 55,000 |
| 2022/11/22 | 3,175 | 3,285 | 3,160 | 3,265 | +75 | +2.4% | 52,400 |
| 2022/11/21 | 3,270 | 3,270 | 3,150 | 3,190 | -90 | -2.7% | 66,200 |
| 2022/11/18 | 3,335 | 3,340 | 3,230 | 3,280 | -25 | -0.8% | 56,600 |
| 2022/11/17 | 3,150 | 3,305 | 3,130 | 3,305 | +140 | +4.4% | 92,000 |
| 2022/11/16 | 3,200 | 3,260 | 3,105 | 3,165 | -65 | -2% | 109,800 |
| 2022/11/15 | 3,615 | 3,625 | 3,195 | 3,230 | -515 | -13.8% | 282,100 |
| 2022/11/14 | 3,720 | 3,795 | 3,700 | 3,745 | +10 | +0.3% | 67,700 |
| 2022/11/11 | 3,710 | 3,740 | 3,665 | 3,735 | +130 | +3.6% | 64,600 |
| 2022/11/10 | 3,580 | 3,655 | 3,580 | 3,605 | -20 | -0.6% | 29,500 |
| 2022/11/09 | 3,680 | 3,705 | 3,610 | 3,625 | -55 | -1.5% | 28,900 |
| 2022/11/08 | 3,615 | 3,690 | 3,615 | 3,680 | +70 | +1.9% | 30,000 |
| 2022/11/07 | 3,560 | 3,630 | 3,525 | 3,610 | +90 | +2.6% | 26,900 |
| 2022/11/04 | 3,630 | 3,640 | 3,520 | 3,520 | -130 | -3.6% | 50,900 |
| 2022/11/02 | 3,725 | 3,735 | 3,640 | 3,650 | -75 | -2% | 42,200 |
| 2022/11/01 | 3,740 | 3,760 | 3,660 | 3,725 | +25 | +0.7% | 56,500 |
| 2022/10/31 | 3,725 | 3,725 | 3,615 | 3,700 | +25 | +0.7% | 76,100 |
| 2022/10/28 | 3,575 | 3,750 | 3,575 | 3,675 | +65 | +1.8% | 331,200 |
| 2022/10/27 | 3,665 | 3,695 | 3,580 | 3,610 | -85 | -2.3% | 54,400 |
| 2022/10/26 | 3,675 | 3,750 | 3,650 | 3,695 | +60 | +1.7% | 70,400 |
| 2022/10/25 | 3,645 | 3,675 | 3,605 | 3,635 | +15 | +0.4% | 40,300 |
| 2022/10/24 | 3,600 | 3,635 | 3,595 | 3,620 | +40 | +1.1% | 36,100 |
| 2022/10/21 | 3,525 | 3,600 | 3,520 | 3,580 | -15 | -0.4% | 27,400 |
| 2022/10/20 | 3,575 | 3,615 | 3,555 | 3,595 | -15 | -0.4% | 43,600 |
| 2022/10/19 | 3,575 | 3,645 | 3,575 | 3,610 | +50 | +1.4% | 38,000 |
| 2022/10/18 | 3,455 | 3,610 | 3,455 | 3,560 | +170 | +5% | 78,100 |
| 2022/10/17 | 3,365 | 3,470 | 3,365 | 3,390 | -20 | -0.6% | 59,900 |
| 2022/10/14 | 3,635 | 3,635 | 3,390 | 3,410 | -130 | -3.7% | 118,800 |
| 2022/10/13 | 3,605 | 3,635 | 3,540 | 3,540 | -90 | -2.5% | 43,500 |
| 2022/10/12 | 3,535 | 3,665 | 3,475 | 3,630 | +125 | +3.6% | 73,500 |
| 2022/10/11 | 3,565 | 3,575 | 3,455 | 3,505 | -35 | -1% | 67,600 |
| 2022/10/07 | 3,510 | 3,590 | 3,495 | 3,540 | -40 | -1.1% | 41,700 |
| 2022/10/06 | 3,570 | 3,580 | 3,480 | 3,580 | +10 | +0.3% | 50,000 |
| 2022/10/05 | 3,705 | 3,705 | 3,520 | 3,570 | -45 | -1.2% | 67,100 |
| 2022/10/04 | 3,560 | 3,625 | 3,535 | 3,615 | +165 | +4.8% | 88,100 |
| 2022/10/03 | 3,410 | 3,470 | 3,335 | 3,450 | +100 | +3% | 88,800 |
| 2022/09/30 | 3,270 | 3,365 | 3,215 | 3,350 | +80 | +2.4% | 70,900 |
| 2022/09/29 | 3,370 | 3,400 | 3,235 | 3,270 | +40 | +1.2% | 64,900 |
| 2022/09/28 | 3,320 | 3,320 | 3,175 | 3,230 | -90 | -2.7% | 57,500 |
| 2022/09/27 | 3,240 | 3,335 | 3,210 | 3,320 | +65 | +2% | 44,900 |
| 2022/09/26 | 3,295 | 3,350 | 3,230 | 3,255 | -125 | -3.7% | 50,900 |
| 2022/09/22 | 3,320 | 3,415 | 3,295 | 3,380 | -5 | -0.1% | 41,000 |
| 2022/09/21 | 3,410 | 3,410 | 3,320 | 3,385 | -45 | -1.3% | 56,400 |
| 2022/09/20 | 3,540 | 3,555 | 3,420 | 3,430 | -40 | -1.2% | 76,900 |
| 2022/09/16 | 3,650 | 3,650 | 3,465 | 3,470 | -210 | -5.7% | 67,500 |
| 2022/09/15 | 3,755 | 3,795 | 3,660 | 3,680 | -75 | -2% | 42,800 |
| 2022/09/14 | 3,650 | 3,865 | 3,650 | 3,755 | -20 | -0.5% | 136,000 |
| 2022/09/13 | 3,690 | 3,795 | 3,680 | 3,775 | +125 | +3.4% | 130,500 |
601～
650
件表示中 / 1800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 | 224,600円 | +12.0% | +28.0% | 0.62% | 22.37倍 | 4.53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 |
| ＬＩＮＫ＆Ｍ | 60,500円 | +10.0% | +13.7% | 2.58% | 16.62倍 | 5.71倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| カーブスＨＤ | 67,900円 | +7.2% | +14.2% | 2.50% | 15.63倍 | 3.07倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| フルキャストＨＤ | 176,000円 | +6.5% | +16.6% | 3.58% | 11.19倍 | 2.14倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| ｄｅｌｙ | 149,000円 | +30.8% | +28.8% | 0.00% | 26.82倍 | 5.82倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム
