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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,682 | 1,682 | 1,626 | 1,643 | -30 | -1.8% | 83,000 |
| 2024/12/02 | 1,679 | 1,685 | 1,661 | 1,673 | -5 | -0.3% | 39,400 |
| 2024/11/29 | 1,695 | 1,696 | 1,661 | 1,678 | -5 | -0.3% | 44,100 |
| 2024/11/28 | 1,630 | 1,683 | 1,630 | 1,683 | +53 | +3.3% | 37,500 |
| 2024/11/27 | 1,623 | 1,643 | 1,611 | 1,630 | -1 | -0.1% | 43,400 |
| 2024/11/26 | 1,634 | 1,653 | 1,621 | 1,631 | -3 | -0.2% | 53,700 |
| 2024/11/25 | 1,645 | 1,655 | 1,630 | 1,634 | -14 | -0.8% | 80,500 |
| 2024/11/22 | 1,647 | 1,665 | 1,633 | 1,648 | +1 | +0.1% | 56,200 |
| 2024/11/21 | 1,682 | 1,682 | 1,635 | 1,647 | -15 | -0.9% | 56,600 |
| 2024/11/20 | 1,651 | 1,710 | 1,651 | 1,662 | -3 | -0.2% | 59,700 |
| 2024/11/19 | 1,664 | 1,705 | 1,655 | 1,665 | -5 | -0.3% | 100,700 |
| 2024/11/18 | 1,720 | 1,720 | 1,639 | 1,670 | -50 | -2.9% | 127,500 |
| 2024/11/15 | 1,700 | 1,765 | 1,611 | 1,720 | -60 | -3.4% | 357,300 |
| 2024/11/14 | 1,819 | 1,829 | 1,753 | 1,780 | -23 | -1.3% | 200,700 |
| 2024/11/13 | 1,852 | 1,860 | 1,798 | 1,803 | -53 | -2.9% | 66,800 |
| 2024/11/12 | 1,889 | 1,890 | 1,843 | 1,856 | -39 | -2.1% | 52,900 |
| 2024/11/11 | 1,842 | 1,899 | 1,831 | 1,895 | +53 | +2.9% | 125,900 |
| 2024/11/08 | 1,848 | 1,888 | 1,830 | 1,842 | +13 | +0.7% | 50,500 |
| 2024/11/07 | 1,845 | 1,860 | 1,814 | 1,829 | +13 | +0.7% | 73,100 |
| 2024/11/06 | 1,847 | 1,847 | 1,812 | 1,816 | +1 | +0.1% | 53,600 |
| 2024/11/05 | 1,818 | 1,832 | 1,801 | 1,815 | ±0 | ±0% | 31,800 |
| 2024/11/01 | 1,841 | 1,842 | 1,811 | 1,815 | -44 | -2.4% | 39,500 |
| 2024/10/31 | 1,900 | 1,919 | 1,856 | 1,859 | -32 | -1.7% | 53,500 |
| 2024/10/30 | 1,819 | 1,910 | 1,810 | 1,891 | +98 | +5.5% | 163,400 |
| 2024/10/29 | 1,811 | 1,811 | 1,766 | 1,793 | +10 | +0.6% | 35,200 |
| 2024/10/28 | 1,728 | 1,794 | 1,728 | 1,783 | +33 | +1.9% | 60,300 |
| 2024/10/25 | 1,783 | 1,795 | 1,726 | 1,750 | -21 | -1.2% | 89,800 |
| 2024/10/24 | 1,751 | 1,786 | 1,733 | 1,771 | +11 | +0.6% | 34,100 |
| 2024/10/23 | 1,783 | 1,793 | 1,750 | 1,760 | -30 | -1.7% | 66,800 |
| 2024/10/22 | 1,828 | 1,828 | 1,790 | 1,790 | -53 | -2.9% | 50,700 |
| 2024/10/21 | 1,850 | 1,872 | 1,835 | 1,843 | +2 | +0.1% | 39,700 |
| 2024/10/18 | 1,852 | 1,863 | 1,832 | 1,841 | -29 | -1.6% | 29,200 |
| 2024/10/17 | 1,917 | 1,917 | 1,841 | 1,870 | -48 | -2.5% | 80,200 |
| 2024/10/16 | 1,915 | 1,948 | 1,907 | 1,918 | ±0 | ±0% | 71,900 |
| 2024/10/15 | 1,910 | 1,935 | 1,893 | 1,918 | +9 | +0.5% | 106,100 |
| 2024/10/11 | 1,900 | 1,960 | 1,881 | 1,909 | +9 | +0.5% | 141,300 |
| 2024/10/10 | 1,873 | 1,900 | 1,832 | 1,900 | +44 | +2.4% | 100,900 |
| 2024/10/09 | 1,874 | 1,900 | 1,848 | 1,856 | -33 | -1.7% | 105,300 |
| 2024/10/08 | 1,800 | 1,933 | 1,782 | 1,889 | +89 | +4.9% | 281,100 |
| 2024/10/07 | 1,779 | 1,830 | 1,767 | 1,800 | +50 | +2.9% | 113,700 |
| 2024/10/04 | 1,736 | 1,795 | 1,736 | 1,750 | +10 | +0.6% | 86,600 |
| 2024/10/03 | 1,735 | 1,752 | 1,704 | 1,740 | +36 | +2.1% | 71,700 |
| 2024/10/02 | 1,775 | 1,824 | 1,693 | 1,704 | -103 | -5.7% | 113,400 |
| 2024/10/01 | 1,793 | 1,818 | 1,762 | 1,807 | +32 | +1.8% | 118,600 |
| 2024/09/30 | 1,719 | 1,792 | 1,716 | 1,775 | -24 | -1.3% | 117,700 |
| 2024/09/27 | 1,776 | 1,800 | 1,764 | 1,799 | +29 | +1.6% | 76,500 |
| 2024/09/26 | 1,753 | 1,780 | 1,701 | 1,770 | +17 | +1% | 87,600 |
| 2024/09/25 | 1,780 | 1,811 | 1,752 | 1,753 | -8 | -0.5% | 117,300 |
| 2024/09/24 | 1,739 | 1,776 | 1,711 | 1,761 | +38 | +2.2% | 99,300 |
| 2024/09/20 | 1,700 | 1,785 | 1,660 | 1,723 | +83 | +5.1% | 134,300 |
101～
150
件表示中 / 1796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 | 218,500円 | +12.0% | +28.0% | 0.64% | 21.76倍 | 4.41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 |
| 新日科学 | 152,600円 | +21.0% | -15.9% | 3.28% | 14.44倍 | 1.74倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| ＬＩＮＫ＆Ｍ | 57,200円 | +10.0% | +13.7% | 2.73% | 15.71倍 | 5.40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 |
| 弁護士コム | 263,000円 | +23.6% | +0.4% | 0.00% | 62.53倍 | 12.72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 |
| ナガセ | 185,300円 | +17.2% | +64.3% | 5.40% | 12.79倍 | 1.56倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
市場注目の銘柄
チャート関連のコラム
