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 |
|---|---|---|---|---|---|---|---|
| 2024/02/14 | 1,696 | 1,696 | 1,640 | 1,647 | -31 | -1.8% | 140,700 |
| 2024/02/13 | 1,685 | 1,699 | 1,662 | 1,678 | +12 | +0.7% | 105,300 |
| 2024/02/09 | 1,670 | 1,676 | 1,660 | 1,666 | -4 | -0.2% | 89,000 |
| 2024/02/08 | 1,702 | 1,704 | 1,665 | 1,670 | -21 | -1.2% | 131,500 |
| 2024/02/07 | 1,794 | 1,794 | 1,691 | 1,691 | -112 | -6.2% | 212,800 |
| 2024/02/06 | 1,855 | 1,859 | 1,803 | 1,803 | -49 | -2.6% | 79,900 |
| 2024/02/05 | 1,837 | 1,861 | 1,820 | 1,852 | +10 | +0.5% | 100,900 |
| 2024/02/02 | 1,822 | 1,856 | 1,815 | 1,842 | +19 | +1% | 80,100 |
| 2024/02/01 | 1,849 | 1,853 | 1,813 | 1,823 | -32 | -1.7% | 69,800 |
| 2024/01/31 | 1,842 | 1,857 | 1,809 | 1,855 | ±0 | ±0% | 126,600 |
| 2024/01/30 | 1,892 | 1,892 | 1,848 | 1,855 | -22 | -1.2% | 119,700 |
| 2024/01/29 | 1,914 | 1,914 | 1,868 | 1,877 | -8 | -0.4% | 90,400 |
| 2024/01/26 | 1,920 | 1,923 | 1,880 | 1,885 | -55 | -2.8% | 82,300 |
| 2024/01/25 | 1,945 | 1,955 | 1,913 | 1,940 | -12 | -0.6% | 74,500 |
| 2024/01/24 | 2,000 | 2,000 | 1,946 | 1,952 | -67 | -3.3% | 73,400 |
| 2024/01/23 | 2,049 | 2,055 | 2,009 | 2,019 | -14 | -0.7% | 75,800 |
| 2024/01/22 | 1,984 | 2,041 | 1,980 | 2,033 | +49 | +2.5% | 106,200 |
| 2024/01/19 | 1,922 | 1,992 | 1,915 | 1,984 | +68 | +3.5% | 118,900 |
| 2024/01/18 | 1,945 | 1,945 | 1,905 | 1,916 | -26 | -1.3% | 96,400 |
| 2024/01/17 | 1,999 | 2,047 | 1,941 | 1,942 | -58 | -2.9% | 85,400 |
| 2024/01/16 | 2,072 | 2,073 | 2,000 | 2,000 | -65 | -3.1% | 50,900 |
| 2024/01/15 | 2,083 | 2,087 | 2,043 | 2,065 | -19 | -0.9% | 51,200 |
| 2024/01/12 | 2,047 | 2,088 | 2,036 | 2,084 | -2 | -0.1% | 68,100 |
| 2024/01/11 | 2,110 | 2,137 | 2,086 | 2,086 | -15 | -0.7% | 64,200 |
| 2024/01/10 | 2,142 | 2,142 | 2,098 | 2,101 | -47 | -2.2% | 75,700 |
| 2024/01/09 | 2,120 | 2,148 | 2,096 | 2,148 | +77 | +3.7% | 71,100 |
| 2024/01/05 | 2,145 | 2,169 | 2,070 | 2,071 | -56 | -2.6% | 72,400 |
| 2024/01/04 | 2,074 | 2,140 | 2,025 | 2,127 | +19 | +0.9% | 81,900 |
| 2023/12/29 | 2,160 | 2,168 | 2,087 | 2,108 | -42 | -2% | 156,200 |
| 2023/12/28 | 2,095 | 2,150 | 2,077 | 2,150 | +54 | +2.6% | 137,300 |
| 2023/12/27 | 2,058 | 2,110 | 2,043 | 2,096 | +74 | +3.7% | 156,500 |
| 2023/12/26 | 1,997 | 2,071 | 1,997 | 2,022 | +40 | +2% | 136,200 |
| 2023/12/25 | 1,954 | 2,012 | 1,949 | 1,982 | +24 | +1.2% | 128,200 |
| 2023/12/22 | 1,897 | 1,958 | 1,873 | 1,958 | +44 | +2.3% | 51,900 |
| 2023/12/21 | 1,926 | 1,947 | 1,911 | 1,914 | -31 | -1.6% | 44,100 |
| 2023/12/20 | 1,966 | 1,991 | 1,944 | 1,945 | -5 | -0.3% | 97,400 |
| 2023/12/19 | 1,913 | 1,950 | 1,913 | 1,950 | +37 | +1.9% | 78,100 |
| 2023/12/18 | 1,850 | 1,914 | 1,838 | 1,913 | +55 | +3% | 71,800 |
| 2023/12/15 | 1,850 | 1,911 | 1,850 | 1,858 | -12 | -0.6% | 120,400 |
| 2023/12/14 | 1,880 | 1,899 | 1,849 | 1,870 | +4 | +0.2% | 85,200 |
| 2023/12/13 | 1,719 | 1,874 | 1,719 | 1,866 | +133 | +7.7% | 192,400 |
| 2023/12/12 | 1,747 | 1,755 | 1,720 | 1,733 | +2 | +0.1% | 43,400 |
| 2023/12/11 | 1,710 | 1,754 | 1,697 | 1,731 | +61 | +3.7% | 67,600 |
| 2023/12/08 | 1,698 | 1,725 | 1,661 | 1,670 | -46 | -2.7% | 109,200 |
| 2023/12/07 | 1,806 | 1,838 | 1,716 | 1,716 | -118 | -6.4% | 100,200 |
| 2023/12/06 | 1,841 | 1,841 | 1,794 | 1,834 | -3 | -0.2% | 108,400 |
| 2023/12/05 | 1,800 | 1,881 | 1,800 | 1,837 | +27 | +1.5% | 110,200 |
| 2023/12/04 | 1,791 | 1,832 | 1,780 | 1,810 | +15 | +0.8% | 58,600 |
| 2023/12/01 | 1,792 | 1,861 | 1,756 | 1,795 | +43 | +2.5% | 183,000 |
| 2023/11/30 | 1,801 | 1,805 | 1,740 | 1,752 | -54 | -3% | 72,300 |
301～
350
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
