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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 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 |
| 2024/07/08 | 1,468 | 1,480 | 1,445 | 1,456 | -11 | -0.7% | 52,400 |
| 2024/07/05 | 1,490 | 1,498 | 1,466 | 1,467 | -28 | -1.9% | 64,200 |
| 2024/07/04 | 1,508 | 1,508 | 1,493 | 1,495 | -6 | -0.4% | 38,300 |
| 2024/07/03 | 1,509 | 1,515 | 1,498 | 1,501 | -5 | -0.3% | 47,900 |
| 2024/07/02 | 1,530 | 1,543 | 1,502 | 1,506 | -12 | -0.8% | 61,500 |
| 2024/07/01 | 1,538 | 1,554 | 1,518 | 1,518 | +1 | +0.1% | 44,100 |
| 2024/06/28 | 1,521 | 1,532 | 1,508 | 1,517 | -4 | -0.3% | 60,000 |
| 2024/06/27 | 1,516 | 1,555 | 1,516 | 1,521 | -19 | -1.2% | 63,400 |
| 2024/06/26 | 1,521 | 1,540 | 1,505 | 1,540 | +2 | +0.1% | 72,000 |
| 2024/06/25 | 1,500 | 1,559 | 1,486 | 1,538 | +53 | +3.6% | 106,700 |
| 2024/06/24 | 1,530 | 1,532 | 1,479 | 1,485 | -43 | -2.8% | 96,800 |
| 2024/06/21 | 1,513 | 1,539 | 1,512 | 1,528 | +8 | +0.5% | 68,300 |
| 2024/06/20 | 1,530 | 1,530 | 1,507 | 1,520 | -17 | -1.1% | 38,300 |
| 2024/06/19 | 1,527 | 1,545 | 1,522 | 1,537 | +29 | +1.9% | 47,900 |
| 2024/06/18 | 1,510 | 1,536 | 1,505 | 1,508 | -12 | -0.8% | 59,100 |
| 2024/06/17 | 1,576 | 1,579 | 1,503 | 1,520 | -62 | -3.9% | 102,700 |
| 2024/06/14 | 1,533 | 1,588 | 1,524 | 1,582 | +30 | +1.9% | 93,100 |
| 2024/06/13 | 1,540 | 1,566 | 1,536 | 1,552 | +1 | +0.1% | 31,200 |
| 2024/06/12 | 1,535 | 1,569 | 1,526 | 1,551 | +16 | +1% | 54,500 |
| 2024/06/11 | 1,557 | 1,582 | 1,528 | 1,535 | -31 | -2% | 63,500 |
| 2024/06/10 | 1,566 | 1,583 | 1,554 | 1,566 | +19 | +1.2% | 53,800 |
| 2024/06/07 | 1,515 | 1,553 | 1,515 | 1,547 | +32 | +2.1% | 38,400 |
| 2024/06/06 | 1,548 | 1,552 | 1,515 | 1,515 | -26 | -1.7% | 55,200 |
| 2024/06/05 | 1,573 | 1,573 | 1,530 | 1,541 | -20 | -1.3% | 27,100 |
| 2024/06/04 | 1,537 | 1,575 | 1,537 | 1,561 | +21 | +1.4% | 69,500 |
| 2024/06/03 | 1,529 | 1,546 | 1,523 | 1,540 | +32 | +2.1% | 47,400 |
| 2024/05/31 | 1,495 | 1,510 | 1,469 | 1,508 | +28 | +1.9% | 66,800 |
| 2024/05/30 | 1,431 | 1,480 | 1,417 | 1,480 | +51 | +3.6% | 57,800 |
| 2024/05/29 | 1,478 | 1,478 | 1,422 | 1,429 | -69 | -4.6% | 88,000 |
| 2024/05/28 | 1,425 | 1,514 | 1,425 | 1,498 | +82 | +5.8% | 117,700 |
| 2024/05/27 | 1,432 | 1,450 | 1,398 | 1,416 | -1 | -0.1% | 85,500 |
| 2024/05/24 | 1,410 | 1,438 | 1,395 | 1,417 | -28 | -1.9% | 127,600 |
| 2024/05/23 | 1,490 | 1,490 | 1,444 | 1,445 | -53 | -3.5% | 117,100 |
| 2024/05/22 | 1,538 | 1,538 | 1,491 | 1,498 | -40 | -2.6% | 97,900 |
| 2024/05/21 | 1,576 | 1,590 | 1,531 | 1,538 | -38 | -2.4% | 77,100 |
| 2024/05/20 | 1,595 | 1,616 | 1,573 | 1,576 | +3 | +0.2% | 109,800 |
| 2024/05/17 | 1,528 | 1,580 | 1,504 | 1,573 | +37 | +2.4% | 124,600 |
| 2024/05/16 | 1,557 | 1,557 | 1,463 | 1,536 | +112 | +7.9% | 344,100 |
| 2024/05/15 | 1,497 | 1,502 | 1,414 | 1,424 | -43 | -2.9% | 128,400 |
| 2024/05/14 | 1,438 | 1,469 | 1,423 | 1,467 | +22 | +1.5% | 62,700 |
| 2024/05/13 | 1,470 | 1,484 | 1,443 | 1,445 | -20 | -1.4% | 71,300 |
| 2024/05/10 | 1,465 | 1,488 | 1,461 | 1,465 | +8 | +0.5% | 57,200 |
| 2024/05/09 | 1,460 | 1,467 | 1,444 | 1,457 | -4 | -0.3% | 42,000 |
| 2024/05/08 | 1,441 | 1,468 | 1,441 | 1,461 | -3 | -0.2% | 43,700 |
| 2024/05/07 | 1,426 | 1,473 | 1,426 | 1,464 | +49 | +3.5% | 57,000 |
| 2024/05/02 | 1,453 | 1,461 | 1,409 | 1,415 | -38 | -2.6% | 46,300 |
| 2024/05/01 | 1,423 | 1,457 | 1,423 | 1,453 | +24 | +1.7% | 41,700 |
| 2024/04/30 | 1,429 | 1,430 | 1,415 | 1,429 | +3 | +0.2% | 42,800 |
201～
250
件表示中 / 1798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 | 222,500円 | +12.0% | +28.0% | 0.63% | 22.16倍 | 4.48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 |
| ＬＩＮＫ＆Ｍ | 59,700円 | +10.0% | +13.7% | 2.61% | 16.40倍 | 5.64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 |
| カーブスＨＤ | 68,800円 | +7.2% | +14.2% | 2.47% | 15.83倍 | 3.12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 |
| 弁護士コム | 271,700円 | +23.6% | +0.4% | 0.00% | 64.60倍 | 13.14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 |
| ｄｅｌｙ | 138,600円 | +30.8% | +28.8% | 0.00% | 24.95倍 | 5.41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 |
市場注目の銘柄
チャート関連のコラム
