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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 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 |
251～
300
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
