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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 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 |
| 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 |
201～
250
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
