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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,573 | 1,573 | 1,523 | 1,525 | -35 | -2.2% | 63,400 |
| 2024/12/30 | 1,545 | 1,573 | 1,545 | 1,560 | +20 | +1.3% | 45,600 |
| 2024/12/27 | 1,526 | 1,551 | 1,525 | 1,540 | +5 | +0.3% | 34,000 |
| 2024/12/26 | 1,530 | 1,558 | 1,524 | 1,535 | -10 | -0.6% | 52,400 |
| 2024/12/25 | 1,550 | 1,565 | 1,527 | 1,545 | +9 | +0.6% | 50,500 |
| 2024/12/24 | 1,541 | 1,542 | 1,521 | 1,536 | -10 | -0.6% | 27,200 |
| 2024/12/23 | 1,552 | 1,561 | 1,535 | 1,546 | +11 | +0.7% | 46,200 |
| 2024/12/20 | 1,575 | 1,575 | 1,534 | 1,535 | -32 | -2% | 52,500 |
| 2024/12/19 | 1,525 | 1,585 | 1,525 | 1,567 | +39 | +2.6% | 85,000 |
| 2024/12/18 | 1,509 | 1,542 | 1,502 | 1,528 | +19 | +1.3% | 61,700 |
| 2024/12/17 | 1,525 | 1,530 | 1,492 | 1,509 | -36 | -2.3% | 155,800 |
| 2024/12/16 | 1,518 | 1,550 | 1,510 | 1,545 | +5 | +0.3% | 82,800 |
| 2024/12/13 | 1,552 | 1,586 | 1,537 | 1,540 | -51 | -3.2% | 86,100 |
| 2024/12/12 | 1,603 | 1,614 | 1,590 | 1,591 | -6 | -0.4% | 78,200 |
| 2024/12/11 | 1,602 | 1,604 | 1,561 | 1,597 | -9 | -0.6% | 81,700 |
| 2024/12/10 | 1,608 | 1,610 | 1,590 | 1,606 | -6 | -0.4% | 66,000 |
| 2024/12/09 | 1,605 | 1,625 | 1,584 | 1,612 | +12 | +0.8% | 51,600 |
| 2024/12/06 | 1,649 | 1,652 | 1,582 | 1,600 | -44 | -2.7% | 92,600 |
| 2024/12/05 | 1,625 | 1,652 | 1,613 | 1,644 | +34 | +2.1% | 50,400 |
| 2024/12/04 | 1,633 | 1,648 | 1,610 | 1,610 | -33 | -2% | 55,700 |
| 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 |
151～
200
件表示中 / 1866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 | 194,700円 | +6.5% | +5.6% | 0.92% | 18.39倍 | 3.50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 |
| ｉｓｐａｃｅ | 53,300円 | +30.7% | - | 0.00% | - | 8.18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 | 557,000円 | +10.7% | -1.3% | 1.80% | 24.67倍 | 1.84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 | 22,800円 | +63.9% | +10.9% | 1.32% | 26.64倍 | 1.88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 |
| 早稲アカ | 274,600円 | +7.5% | +3.6% | 1.82% | 19.60倍 | 3.34倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
