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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 4,300 | 4,330 | 4,125 | 4,170 | -135 | -3.1% | 98,100 |
| 2021/12/13 | 4,280 | 4,380 | 4,280 | 4,305 | +10 | +0.2% | 116,500 |
| 2021/12/10 | 4,350 | 4,400 | 4,295 | 4,295 | -95 | -2.2% | 145,000 |
| 2021/12/09 | 4,595 | 4,610 | 4,390 | 4,390 | -210 | -4.6% | 136,500 |
| 2021/12/08 | 4,850 | 4,870 | 4,600 | 4,600 | -130 | -2.7% | 62,800 |
| 2021/12/07 | 4,740 | 4,760 | 4,605 | 4,730 | +65 | +1.4% | 88,200 |
| 2021/12/06 | 4,755 | 4,755 | 4,630 | 4,665 | -205 | -4.2% | 69,600 |
| 2021/12/03 | 4,650 | 4,870 | 4,605 | 4,870 | +245 | +5.3% | 138,300 |
| 2021/12/02 | 4,885 | 4,885 | 4,620 | 4,625 | -290 | -5.9% | 109,700 |
| 2021/12/01 | 4,920 | 5,030 | 4,710 | 4,915 | -50 | -1% | 115,600 |
| 2021/11/30 | 5,070 | 5,190 | 4,965 | 4,965 | +30 | +0.6% | 335,000 |
| 2021/11/29 | 4,815 | 5,070 | 4,770 | 4,935 | -20 | -0.4% | 130,500 |
| 2021/11/26 | 5,040 | 5,100 | 4,910 | 4,955 | -275 | -5.3% | 147,400 |
| 2021/11/25 | 5,230 | 5,290 | 5,140 | 5,230 | +30 | +0.6% | 43,300 |
| 2021/11/24 | 5,230 | 5,230 | 4,990 | 5,200 | -80 | -1.5% | 94,000 |
| 2021/11/22 | 5,480 | 5,480 | 5,250 | 5,280 | -120 | -2.2% | 67,500 |
| 2021/11/19 | 5,550 | 5,690 | 5,330 | 5,400 | -60 | -1.1% | 140,900 |
| 2021/11/18 | 5,270 | 5,580 | 5,250 | 5,460 | +280 | +5.4% | 176,000 |
| 2021/11/17 | 5,450 | 5,570 | 5,180 | 5,180 | -220 | -4.1% | 177,300 |
| 2021/11/16 | 5,550 | 5,740 | 5,330 | 5,400 | -350 | -6.1% | 237,300 |
| 2021/11/15 | 5,800 | 5,920 | 5,600 | 5,750 | +20 | +0.3% | 168,600 |
| 2021/11/12 | 5,660 | 5,740 | 5,600 | 5,730 | +170 | +3.1% | 76,200 |
| 2021/11/11 | 5,460 | 5,600 | 5,450 | 5,560 | +120 | +2.2% | 43,500 |
| 2021/11/10 | 5,410 | 5,560 | 5,310 | 5,440 | +20 | +0.4% | 40,400 |
| 2021/11/09 | 5,630 | 5,710 | 5,400 | 5,420 | -110 | -2% | 54,300 |
| 2021/11/08 | 5,810 | 5,810 | 5,460 | 5,530 | -300 | -5.1% | 123,500 |
| 2021/11/05 | 5,700 | 5,880 | 5,660 | 5,830 | +40 | +0.7% | 71,800 |
| 2021/11/04 | 5,840 | 5,870 | 5,730 | 5,790 | ±0 | ±0% | 69,200 |
| 2021/11/02 | 5,690 | 5,840 | 5,690 | 5,790 | +130 | +2.3% | 103,700 |
| 2021/11/01 | 5,540 | 5,700 | 5,500 | 5,660 | +260 | +4.8% | 102,300 |
| 2021/10/29 | 5,420 | 5,490 | 5,290 | 5,400 | +10 | +0.2% | 62,300 |
| 2021/10/28 | 5,310 | 5,420 | 5,250 | 5,390 | -20 | -0.4% | 91,100 |
| 2021/10/27 | 5,530 | 5,530 | 5,310 | 5,410 | -220 | -3.9% | 104,200 |
| 2021/10/26 | 5,560 | 5,650 | 5,410 | 5,630 | +140 | +2.6% | 76,100 |
| 2021/10/25 | 5,400 | 5,510 | 5,340 | 5,490 | +150 | +2.8% | 71,400 |
| 2021/10/22 | 5,410 | 5,550 | 5,290 | 5,340 | -70 | -1.3% | 103,600 |
| 2021/10/21 | 5,700 | 5,790 | 5,370 | 5,410 | -430 | -7.4% | 201,000 |
| 2021/10/20 | 5,780 | 5,950 | 5,770 | 5,840 | +160 | +2.8% | 140,100 |
| 2021/10/19 | 5,990 | 5,990 | 5,610 | 5,680 | -270 | -4.5% | 200,900 |
| 2021/10/18 | 5,980 | 6,040 | 5,810 | 5,950 | +40 | +0.7% | 146,300 |
| 2021/10/15 | 5,690 | 5,910 | 5,610 | 5,910 | +320 | +5.7% | 174,200 |
| 2021/10/14 | 5,780 | 5,820 | 5,550 | 5,590 | -10 | -0.2% | 214,700 |
| 2021/10/13 | 5,290 | 5,600 | 5,200 | 5,600 | +310 | +5.9% | 198,200 |
| 2021/10/12 | 5,280 | 5,330 | 5,140 | 5,290 | +50 | +1% | 106,000 |
| 2021/10/11 | 5,120 | 5,260 | 4,970 | 5,240 | +180 | +3.6% | 98,600 |
| 2021/10/08 | 5,000 | 5,100 | 4,940 | 5,060 | +150 | +3.1% | 94,800 |
| 2021/10/07 | 4,950 | 5,090 | 4,880 | 4,910 | -85 | -1.7% | 137,500 |
| 2021/10/06 | 5,330 | 5,380 | 4,920 | 4,995 | -105 | -2.1% | 120,000 |
| 2021/10/05 | 5,100 | 5,170 | 4,830 | 5,100 | -140 | -2.7% | 176,500 |
| 2021/10/04 | 5,500 | 5,560 | 5,210 | 5,240 | -180 | -3.3% | 101,600 |
901～
950
件表示中 / 1868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 | 199,700円 | +6.5% | +5.6% | 0.90% | 18.86倍 | 3.58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 | 53,200円 | +30.7% | - | 0.00% | - | 8.17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 | 563,000円 | +10.7% | -1.3% | 1.78% | 24.93倍 | 1.86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 | 22,500円 | +63.9% | +10.9% | 1.33% | 26.28倍 | 1.85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 |
| ベクトル | 112,600円 | +6.3% | +8.4% | 2.93% | 10.57倍 | 3.12倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
市場注目の銘柄
チャート関連のコラム
