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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 1,523 | 1,596 | 1,495 | 1,596 | +49 | +3.2% | 122,500 |
| 2024/03/11 | 1,566 | 1,601 | 1,524 | 1,547 | -31 | -2% | 110,100 |
| 2024/03/08 | 1,531 | 1,604 | 1,529 | 1,578 | +31 | +2% | 142,700 |
| 2024/03/07 | 1,550 | 1,574 | 1,517 | 1,547 | +14 | +0.9% | 130,200 |
| 2024/03/06 | 1,463 | 1,560 | 1,463 | 1,533 | +59 | +4% | 176,800 |
| 2024/03/05 | 1,497 | 1,498 | 1,447 | 1,474 | -36 | -2.4% | 225,200 |
| 2024/03/04 | 1,535 | 1,546 | 1,496 | 1,510 | -25 | -1.6% | 143,800 |
| 2024/03/01 | 1,562 | 1,562 | 1,525 | 1,535 | -26 | -1.7% | 167,800 |
| 2024/02/29 | 1,595 | 1,596 | 1,559 | 1,561 | -34 | -2.1% | 195,300 |
| 2024/02/28 | 1,614 | 1,665 | 1,579 | 1,595 | -2 | -0.1% | 407,100 |
| 2024/02/27 | 1,601 | 1,618 | 1,597 | 1,597 | ±0 | ±0% | 98,300 |
| 2024/02/26 | 1,611 | 1,617 | 1,592 | 1,597 | +1 | +0.1% | 121,400 |
| 2024/02/22 | 1,622 | 1,650 | 1,579 | 1,596 | +14 | +0.9% | 171,600 |
| 2024/02/21 | 1,630 | 1,630 | 1,568 | 1,582 | -64 | -3.9% | 298,100 |
| 2024/02/20 | 1,646 | 1,672 | 1,638 | 1,646 | +20 | +1.2% | 125,100 |
| 2024/02/19 | 1,640 | 1,643 | 1,615 | 1,626 | -27 | -1.6% | 148,100 |
| 2024/02/16 | 1,668 | 1,678 | 1,617 | 1,653 | -30 | -1.8% | 207,300 |
| 2024/02/15 | 1,767 | 1,767 | 1,649 | 1,683 | +36 | +2.2% | 354,800 |
| 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 |
351～
400
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
