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 |
|---|---|---|---|---|---|---|---|
| 2021/06/21 | 6,610 | 6,720 | 6,410 | 6,680 | -130 | -1.9% | 78,100 |
| 2021/06/18 | 7,250 | 7,370 | 6,800 | 6,810 | -330 | -4.6% | 106,800 |
| 2021/06/17 | 7,000 | 7,150 | 6,930 | 7,140 | +160 | +2.3% | 53,600 |
| 2021/06/16 | 6,800 | 6,990 | 6,730 | 6,980 | +180 | +2.6% | 55,500 |
| 2021/06/15 | 6,570 | 6,850 | 6,530 | 6,800 | +200 | +3% | 63,100 |
| 2021/06/14 | 6,630 | 6,640 | 6,450 | 6,600 | +10 | +0.2% | 50,200 |
| 2021/06/11 | 6,660 | 6,670 | 6,440 | 6,590 | -100 | -1.5% | 72,400 |
| 2021/06/10 | 6,710 | 6,750 | 6,530 | 6,690 | +80 | +1.2% | 66,600 |
| 2021/06/09 | 6,500 | 6,700 | 6,500 | 6,610 | +150 | +2.3% | 105,900 |
| 2021/06/08 | 6,440 | 6,620 | 6,360 | 6,460 | +140 | +2.2% | 82,900 |
| 2021/06/07 | 6,160 | 6,410 | 6,150 | 6,320 | +180 | +2.9% | 57,700 |
| 2021/06/04 | 6,100 | 6,220 | 6,040 | 6,140 | +80 | +1.3% | 45,300 |
| 2021/06/03 | 5,900 | 6,100 | 5,890 | 6,060 | +120 | +2% | 48,500 |
| 2021/06/02 | 6,040 | 6,160 | 5,930 | 5,940 | -90 | -1.5% | 86,100 |
| 2021/06/01 | 6,070 | 6,130 | 5,980 | 6,030 | -20 | -0.3% | 67,600 |
| 2021/05/31 | 6,070 | 6,150 | 5,940 | 6,050 | +60 | +1% | 36,800 |
| 2021/05/28 | 5,940 | 6,100 | 5,860 | 5,990 | +70 | +1.2% | 75,000 |
| 2021/05/27 | 6,380 | 6,380 | 5,910 | 5,920 | -500 | -7.8% | 182,000 |
| 2021/05/26 | 6,480 | 6,500 | 6,210 | 6,420 | +380 | +6.3% | 198,500 |
| 2021/05/25 | 5,860 | 6,070 | 5,860 | 6,040 | +270 | +4.7% | 74,600 |
| 2021/05/24 | 5,690 | 5,770 | 5,590 | 5,770 | +90 | +1.6% | 46,400 |
| 2021/05/21 | 5,730 | 5,790 | 5,600 | 5,680 | -10 | -0.2% | 72,700 |
| 2021/05/20 | 5,550 | 5,700 | 5,550 | 5,690 | +190 | +3.5% | 76,700 |
| 2021/05/19 | 5,320 | 5,620 | 5,290 | 5,500 | +200 | +3.8% | 117,100 |
| 2021/05/18 | 5,030 | 5,340 | 4,980 | 5,300 | +220 | +4.3% | 114,400 |
| 2021/05/17 | 5,000 | 5,160 | 4,930 | 5,080 | +185 | +3.8% | 146,400 |
| 2021/05/14 | 4,840 | 4,935 | 4,700 | 4,895 | +125 | +2.6% | 98,100 |
| 2021/05/13 | 4,830 | 4,900 | 4,650 | 4,770 | -200 | -4% | 110,600 |
| 2021/05/12 | 5,160 | 5,250 | 4,885 | 4,970 | -190 | -3.7% | 83,900 |
| 2021/05/11 | 5,350 | 5,360 | 5,110 | 5,160 | -270 | -5% | 103,700 |
| 2021/05/10 | 5,490 | 5,490 | 5,390 | 5,430 | +30 | +0.6% | 69,800 |
| 2021/05/07 | 5,200 | 5,420 | 5,180 | 5,400 | +190 | +3.6% | 83,400 |
| 2021/05/06 | 5,130 | 5,260 | 5,040 | 5,210 | +80 | +1.6% | 55,100 |
| 2021/04/30 | 5,370 | 5,370 | 5,100 | 5,130 | -300 | -5.5% | 97,700 |
| 2021/04/28 | 5,360 | 5,440 | 5,260 | 5,430 | +100 | +1.9% | 54,100 |
| 2021/04/27 | 5,490 | 5,550 | 5,320 | 5,330 | -170 | -3.1% | 70,000 |
| 2021/04/26 | 5,470 | 5,550 | 5,410 | 5,500 | +180 | +3.4% | 79,400 |
| 2021/04/23 | 5,130 | 5,330 | 5,080 | 5,320 | +150 | +2.9% | 60,900 |
| 2021/04/22 | 5,150 | 5,380 | 5,070 | 5,170 | +90 | +1.8% | 92,400 |
| 2021/04/21 | 5,000 | 5,190 | 4,995 | 5,080 | +50 | +1% | 75,500 |
| 2021/04/20 | 5,020 | 5,080 | 4,955 | 5,030 | -20 | -0.4% | 66,600 |
| 2021/04/19 | 5,100 | 5,200 | 5,040 | 5,050 | +20 | +0.4% | 67,900 |
| 2021/04/16 | 4,960 | 5,040 | 4,910 | 5,030 | +40 | +0.8% | 61,300 |
| 2021/04/15 | 4,895 | 5,020 | 4,840 | 4,990 | +50 | +1% | 84,900 |
| 2021/04/14 | 4,665 | 4,940 | 4,625 | 4,940 | +280 | +6% | 126,500 |
| 2021/04/13 | 4,715 | 4,745 | 4,620 | 4,660 | -55 | -1.2% | 57,200 |
| 2021/04/12 | 4,740 | 4,755 | 4,620 | 4,715 | +40 | +0.9% | 52,200 |
| 2021/04/09 | 4,705 | 4,705 | 4,585 | 4,675 | -30 | -0.6% | 35,800 |
| 2021/04/08 | 4,810 | 4,810 | 4,615 | 4,705 | -130 | -2.7% | 53,700 |
| 2021/04/07 | 4,535 | 4,850 | 4,535 | 4,835 | +300 | +6.6% | 74,500 |
951～
1000
件表示中 / 1799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 | 223,400円 | +12.0% | +28.0% | 0.63% | 22.25倍 | 4.50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 |
| 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 |
| ｄｅｌｙ | 148,100円 | +30.8% | +28.8% | 0.00% | 26.66倍 | 5.78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 |
| フルキャストＨＤ | 175,900円 | +6.5% | +16.6% | 3.58% | 11.19倍 | 2.15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 |
| 弁護士コム | 272,200円 | +23.6% | +0.4% | 0.00% | 64.72倍 | 13.17倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
市場注目の銘柄
チャート関連のコラム
