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 |
|---|---|---|---|---|---|---|---|
| 2024/09/19 | 1,616 | 1,650 | 1,616 | 1,640 | +13 | +0.8% | 43,000 |
| 2024/09/18 | 1,615 | 1,632 | 1,602 | 1,627 | +12 | +0.7% | 22,900 |
| 2024/09/17 | 1,627 | 1,642 | 1,596 | 1,615 | -9 | -0.6% | 37,300 |
| 2024/09/13 | 1,635 | 1,649 | 1,620 | 1,624 | -31 | -1.9% | 34,100 |
| 2024/09/12 | 1,660 | 1,685 | 1,648 | 1,655 | +47 | +2.9% | 40,700 |
| 2024/09/11 | 1,697 | 1,697 | 1,587 | 1,608 | -60 | -3.6% | 86,700 |
| 2024/09/10 | 1,713 | 1,720 | 1,668 | 1,668 | -30 | -1.8% | 38,200 |
| 2024/09/09 | 1,651 | 1,698 | 1,630 | 1,698 | +7 | +0.4% | 74,800 |
| 2024/09/06 | 1,771 | 1,790 | 1,685 | 1,691 | -76 | -4.3% | 83,400 |
| 2024/09/05 | 1,748 | 1,797 | 1,733 | 1,767 | +13 | +0.7% | 134,100 |
| 2024/09/04 | 1,728 | 1,777 | 1,724 | 1,754 | -35 | -2% | 102,100 |
| 2024/09/03 | 1,725 | 1,795 | 1,725 | 1,789 | +75 | +4.4% | 137,500 |
| 2024/09/02 | 1,777 | 1,777 | 1,709 | 1,714 | -32 | -1.8% | 114,200 |
| 2024/08/30 | 1,743 | 1,755 | 1,721 | 1,746 | +19 | +1.1% | 66,900 |
| 2024/08/29 | 1,725 | 1,755 | 1,710 | 1,727 | +8 | +0.5% | 112,300 |
| 2024/08/28 | 1,711 | 1,728 | 1,705 | 1,719 | -6 | -0.3% | 75,400 |
| 2024/08/27 | 1,730 | 1,792 | 1,707 | 1,725 | +35 | +2.1% | 154,900 |
| 2024/08/26 | 1,689 | 1,711 | 1,677 | 1,690 | +40 | +2.4% | 63,800 |
| 2024/08/23 | 1,690 | 1,690 | 1,636 | 1,650 | -36 | -2.1% | 83,000 |
| 2024/08/22 | 1,659 | 1,699 | 1,653 | 1,686 | +15 | +0.9% | 73,800 |
| 2024/08/21 | 1,670 | 1,694 | 1,653 | 1,671 | -3 | -0.2% | 95,500 |
| 2024/08/20 | 1,675 | 1,729 | 1,657 | 1,674 | +11 | +0.7% | 131,200 |
| 2024/08/19 | 1,667 | 1,693 | 1,628 | 1,663 | -17 | -1% | 88,000 |
| 2024/08/16 | 1,695 | 1,714 | 1,665 | 1,680 | +11 | +0.7% | 105,200 |
| 2024/08/15 | 1,700 | 1,714 | 1,653 | 1,669 | -23 | -1.4% | 149,300 |
| 2024/08/14 | 1,561 | 1,729 | 1,561 | 1,692 | +131 | +8.4% | 402,000 |
| 2024/08/13 | 1,580 | 1,639 | 1,534 | 1,561 | +161 | +11.5% | 248,500 |
| 2024/08/09 | 1,416 | 1,416 | 1,366 | 1,400 | +14 | +1% | 117,800 |
| 2024/08/08 | 1,345 | 1,403 | 1,344 | 1,386 | +45 | +3.4% | 64,100 |
| 2024/08/07 | 1,310 | 1,378 | 1,297 | 1,341 | -29 | -2.1% | 113,900 |
| 2024/08/06 | 1,290 | 1,384 | 1,285 | 1,370 | +193 | +16.4% | 122,400 |
| 2024/08/05 | 1,310 | 1,324 | 1,159 | 1,177 | -223 | -15.9% | 222,500 |
| 2024/08/02 | 1,494 | 1,499 | 1,400 | 1,400 | -133 | -8.7% | 138,600 |
| 2024/08/01 | 1,571 | 1,580 | 1,500 | 1,533 | -71 | -4.4% | 97,500 |
| 2024/07/31 | 1,563 | 1,604 | 1,551 | 1,604 | +67 | +4.4% | 76,200 |
| 2024/07/30 | 1,574 | 1,574 | 1,531 | 1,537 | -67 | -4.2% | 57,600 |
| 2024/07/29 | 1,560 | 1,606 | 1,560 | 1,604 | +44 | +2.8% | 58,700 |
| 2024/07/26 | 1,552 | 1,593 | 1,552 | 1,560 | +4 | +0.3% | 59,400 |
| 2024/07/25 | 1,560 | 1,580 | 1,524 | 1,556 | -25 | -1.6% | 72,800 |
| 2024/07/24 | 1,605 | 1,645 | 1,570 | 1,581 | -24 | -1.5% | 58,200 |
| 2024/07/23 | 1,588 | 1,629 | 1,583 | 1,605 | +33 | +2.1% | 52,800 |
| 2024/07/22 | 1,590 | 1,603 | 1,559 | 1,572 | -14 | -0.9% | 51,200 |
| 2024/07/19 | 1,613 | 1,613 | 1,575 | 1,586 | -24 | -1.5% | 47,200 |
| 2024/07/18 | 1,609 | 1,625 | 1,585 | 1,610 | +15 | +0.9% | 105,000 |
| 2024/07/17 | 1,568 | 1,605 | 1,568 | 1,595 | +45 | +2.9% | 116,400 |
| 2024/07/16 | 1,552 | 1,566 | 1,537 | 1,550 | +8 | +0.5% | 48,800 |
| 2024/07/12 | 1,460 | 1,576 | 1,460 | 1,542 | +62 | +4.2% | 131,600 |
| 2024/07/11 | 1,479 | 1,486 | 1,467 | 1,480 | +19 | +1.3% | 52,400 |
| 2024/07/10 | 1,468 | 1,469 | 1,446 | 1,461 | -22 | -1.5% | 72,100 |
| 2024/07/09 | 1,456 | 1,489 | 1,456 | 1,483 | +27 | +1.9% | 65,000 |
151～
200
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 | 220,000円 | +12.0% | +28.0% | 0.64% | 21.91倍 | 4.44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 | 261,100円 | +23.6% | +0.4% | 0.00% | 62.08倍 | 12.63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
