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 |
|---|---|---|---|---|---|---|---|
| 2021/04/06 | 4,660 | 4,660 | 4,500 | 4,535 | -195 | -4.1% | 92,100 |
| 2021/04/05 | 4,745 | 4,790 | 4,605 | 4,730 | -80 | -1.7% | 61,800 |
| 2021/04/02 | 4,875 | 4,880 | 4,750 | 4,810 | -50 | -1% | 39,600 |
| 2021/04/01 | 4,900 | 4,915 | 4,730 | 4,860 | -40 | -0.8% | 66,900 |
| 2021/03/31 | 4,935 | 5,010 | 4,885 | 4,900 | -60 | -1.2% | 47,700 |
| 2021/03/30 | 4,895 | 5,130 | 4,840 | 4,960 | +185 | +3.9% | 97,400 |
| 2021/03/29 | 4,905 | 5,060 | 4,765 | 4,775 | -175 | -3.5% | 94,500 |
| 2021/03/26 | 4,625 | 4,980 | 4,610 | 4,950 | +280 | +6% | 74,800 |
| 2021/03/25 | 4,695 | 4,785 | 4,555 | 4,670 | -95 | -2% | 92,000 |
| 2021/03/24 | 4,440 | 4,840 | 4,415 | 4,765 | +285 | +6.4% | 109,300 |
| 2021/03/23 | 4,370 | 4,760 | 4,340 | 4,480 | +110 | +2.5% | 99,900 |
| 2021/03/22 | 4,420 | 4,465 | 4,370 | 4,370 | -120 | -2.7% | 45,900 |
| 2021/03/19 | 4,505 | 4,505 | 4,390 | 4,490 | +15 | +0.3% | 42,800 |
| 2021/03/18 | 4,400 | 4,495 | 4,335 | 4,475 | +75 | +1.7% | 40,100 |
| 2021/03/17 | 4,450 | 4,490 | 4,355 | 4,400 | -100 | -2.2% | 55,200 |
| 2021/03/16 | 4,500 | 4,565 | 4,380 | 4,500 | +25 | +0.6% | 56,000 |
| 2021/03/15 | 4,525 | 4,590 | 4,410 | 4,475 | +20 | +0.4% | 76,100 |
| 2021/03/12 | 4,400 | 4,540 | 4,400 | 4,455 | +55 | +1.3% | 80,400 |
| 2021/03/11 | 4,200 | 4,400 | 4,200 | 4,400 | +230 | +5.5% | 60,400 |
| 2021/03/10 | 3,990 | 4,220 | 3,940 | 4,170 | +245 | +6.2% | 105,600 |
| 2021/03/09 | 4,075 | 4,075 | 3,895 | 3,925 | -220 | -5.3% | 85,000 |
| 2021/03/08 | 4,180 | 4,185 | 4,045 | 4,145 | +105 | +2.6% | 95,200 |
| 2021/03/05 | 3,935 | 4,090 | 3,860 | 4,040 | +60 | +1.5% | 51,300 |
| 2021/03/04 | 3,945 | 3,985 | 3,850 | 3,980 | -35 | -0.9% | 50,000 |
| 2021/03/03 | 4,080 | 4,195 | 3,955 | 4,015 | -100 | -2.4% | 61,800 |
| 2021/03/02 | 4,045 | 4,165 | 3,975 | 4,115 | +240 | +6.2% | 84,600 |
| 2021/03/01 | 4,085 | 4,120 | 3,835 | 3,875 | -205 | -5% | 76,800 |
| 2021/02/26 | 4,150 | 4,165 | 3,820 | 4,080 | -40 | -1% | 118,600 |
| 2021/02/25 | 4,370 | 4,370 | 4,105 | 4,120 | -130 | -3.1% | 50,900 |
| 2021/02/24 | 4,550 | 4,630 | 4,210 | 4,250 | -230 | -5.1% | 133,800 |
| 2021/02/22 | 4,365 | 4,635 | 4,305 | 4,480 | +325 | +7.8% | 126,500 |
| 2021/02/19 | 4,110 | 4,220 | 4,015 | 4,155 | +30 | +0.7% | 82,300 |
| 2021/02/18 | 4,170 | 4,245 | 4,050 | 4,125 | -185 | -4.3% | 144,100 |
| 2021/02/17 | 3,985 | 4,365 | 3,965 | 4,310 | +510 | +13.4% | 257,300 |
| 2021/02/16 | 3,500 | 3,855 | 3,480 | 3,800 | +195 | +5.4% | 147,500 |
| 2021/02/15 | 3,365 | 3,620 | 3,195 | 3,605 | +210 | +6.2% | 195,700 |
| 2021/02/12 | 3,370 | 3,480 | 3,330 | 3,395 | +50 | +1.5% | 86,000 |
| 2021/02/10 | 3,345 | 3,370 | 3,295 | 3,345 | ±0 | ±0% | 36,000 |
| 2021/02/09 | 3,225 | 3,350 | 3,180 | 3,345 | +130 | +4% | 58,000 |
| 2021/02/08 | 3,290 | 3,295 | 3,215 | 3,215 | -30 | -0.9% | 47,100 |
| 2021/02/05 | 3,360 | 3,360 | 3,180 | 3,245 | -45 | -1.4% | 69,100 |
| 2021/02/04 | 3,345 | 3,350 | 3,240 | 3,290 | -55 | -1.6% | 42,200 |
| 2021/02/03 | 3,430 | 3,430 | 3,310 | 3,345 | -45 | -1.3% | 49,200 |
| 2021/02/02 | 3,270 | 3,395 | 3,235 | 3,390 | +145 | +4.5% | 62,000 |
| 2021/02/01 | 3,390 | 3,400 | 3,240 | 3,245 | -190 | -5.5% | 71,300 |
| 2021/01/29 | 3,515 | 3,515 | 3,330 | 3,435 | -55 | -1.6% | 95,000 |
| 2021/01/28 | 3,355 | 3,505 | 3,315 | 3,490 | +80 | +2.3% | 273,100 |
| 2021/01/27 | 3,250 | 3,420 | 3,190 | 3,410 | +220 | +6.9% | 155,800 |
| 2021/01/26 | 3,135 | 3,230 | 3,100 | 3,190 | +55 | +1.8% | 83,200 |
| 2021/01/25 | 3,110 | 3,155 | 3,085 | 3,135 | +25 | +0.8% | 26,700 |
1001～
1050
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 | 224,000円 | +12.0% | +28.0% | 0.63% | 22.31倍 | 4.51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 | 67,800円 | +7.2% | +14.2% | 2.51% | 15.61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 | 148,300円 | +30.8% | +28.8% | 0.00% | 26.69倍 | 5.79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 | 176,000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 | 272,000円 | +23.6% | +0.4% | 0.00% | 64.67倍 | 13.16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
