ミアヘルサ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,149 | 1,150 | 1,141 | 1,145 | +3 | +0.3% | 2,100 |
| 2025/08/14 | 1,147 | 1,148 | 1,142 | 1,142 | -2 | -0.2% | 1,200 |
| 2025/08/13 | 1,140 | 1,145 | 1,138 | 1,144 | +7 | +0.6% | 2,000 |
| 2025/08/12 | 1,124 | 1,137 | 1,124 | 1,137 | +3 | +0.3% | 5,100 |
| 2025/08/08 | 1,134 | 1,134 | 1,123 | 1,134 | +4 | +0.4% | 3,300 |
| 2025/08/07 | 1,138 | 1,138 | 1,130 | 1,130 | -8 | -0.7% | 300 |
| 2025/08/06 | 1,136 | 1,138 | 1,132 | 1,138 | ±0 | ±0% | 1,800 |
| 2025/08/05 | 1,133 | 1,138 | 1,125 | 1,138 | +2 | +0.2% | 2,500 |
| 2025/08/04 | 1,126 | 1,137 | 1,126 | 1,136 | -3 | -0.3% | 1,000 |
| 2025/08/01 | 1,139 | 1,140 | 1,132 | 1,139 | +9 | +0.8% | 1,000 |
| 2025/07/31 | 1,125 | 1,137 | 1,125 | 1,130 | -8 | -0.7% | 300 |
| 2025/07/30 | 1,132 | 1,138 | 1,130 | 1,138 | +14 | +1.2% | 1,900 |
| 2025/07/29 | 1,125 | 1,125 | 1,124 | 1,124 | +1 | +0.1% | 200 |
| 2025/07/28 | 1,122 | 1,124 | 1,122 | 1,123 | ±0 | ±0% | 700 |
| 2025/07/25 | 1,132 | 1,132 | 1,123 | 1,123 | ±0 | ±0% | 2,900 |
| 2025/07/24 | 1,130 | 1,130 | 1,119 | 1,123 | +5 | +0.4% | 2,000 |
| 2025/07/23 | 1,120 | 1,125 | 1,118 | 1,118 | ±0 | ±0% | 800 |
| 2025/07/22 | 1,132 | 1,132 | 1,118 | 1,118 | -7 | -0.6% | 1,500 |
| 2025/07/18 | 1,132 | 1,132 | 1,120 | 1,125 | -3 | -0.3% | 700 |
| 2025/07/17 | 1,133 | 1,133 | 1,117 | 1,128 | -5 | -0.4% | 1,200 |
| 2025/07/16 | 1,123 | 1,133 | 1,115 | 1,133 | +13 | +1.2% | 1,500 |
| 2025/07/15 | 1,125 | 1,125 | 1,113 | 1,120 | -4 | -0.4% | 2,200 |
| 2025/07/14 | 1,129 | 1,130 | 1,117 | 1,124 | +7 | +0.6% | 2,000 |
| 2025/07/11 | 1,118 | 1,118 | 1,113 | 1,117 | +8 | +0.7% | 1,500 |
| 2025/07/10 | 1,114 | 1,115 | 1,109 | 1,109 | -5 | -0.4% | 1,100 |
| 2025/07/09 | 1,118 | 1,118 | 1,108 | 1,114 | +11 | +1% | 900 |
| 2025/07/08 | 1,110 | 1,110 | 1,100 | 1,103 | -6 | -0.5% | 1,800 |
| 2025/07/07 | 1,119 | 1,119 | 1,108 | 1,109 | +4 | +0.4% | 1,700 |
| 2025/07/04 | 1,120 | 1,120 | 1,105 | 1,105 | +6 | +0.5% | 1,000 |
| 2025/07/03 | 1,105 | 1,105 | 1,098 | 1,099 | -1 | -0.1% | 1,100 |
| 2025/07/02 | 1,099 | 1,100 | 1,098 | 1,100 | +2 | +0.2% | 1,400 |
| 2025/07/01 | 1,098 | 1,099 | 1,092 | 1,098 | +8 | +0.7% | 800 |
| 2025/06/30 | 1,088 | 1,093 | 1,088 | 1,090 | +2 | +0.2% | 1,400 |
| 2025/06/27 | 1,088 | 1,091 | 1,087 | 1,088 | -2 | -0.2% | 1,500 |
| 2025/06/26 | 1,093 | 1,093 | 1,089 | 1,090 | -3 | -0.3% | 1,900 |
| 2025/06/25 | 1,094 | 1,094 | 1,090 | 1,093 | -1 | -0.1% | 1,100 |
| 2025/06/24 | 1,090 | 1,094 | 1,090 | 1,094 | +4 | +0.4% | 800 |
| 2025/06/23 | 1,090 | 1,091 | 1,086 | 1,090 | +2 | +0.2% | 1,600 |
| 2025/06/20 | 1,088 | 1,088 | 1,088 | 1,088 | -2 | -0.2% | 500 |
| 2025/06/19 | 1,090 | 1,090 | 1,090 | 1,090 | -1 | -0.1% | 200 |
| 2025/06/18 | 1,088 | 1,091 | 1,088 | 1,091 | +1 | +0.1% | 900 |
| 2025/06/17 | 1,090 | 1,090 | 1,088 | 1,090 | ±0 | ±0% | 700 |
| 2025/06/16 | 1,088 | 1,091 | 1,088 | 1,090 | +3 | +0.3% | 1,400 |
| 2025/06/13 | 1,090 | 1,090 | 1,087 | 1,087 | -5 | -0.5% | 900 |
| 2025/06/12 | 1,090 | 1,093 | 1,090 | 1,092 | +2 | +0.2% | 800 |
| 2025/06/11 | 1,090 | 1,090 | 1,085 | 1,090 | -2 | -0.2% | 1,900 |
| 2025/06/10 | 1,083 | 1,092 | 1,083 | 1,092 | +9 | +0.8% | 1,100 |
| 2025/06/09 | 1,083 | 1,083 | 1,082 | 1,083 | -1 | -0.1% | 900 |
| 2025/06/06 | 1,085 | 1,086 | 1,084 | 1,084 | -1 | -0.1% | 1,100 |
| 2025/06/05 | 1,084 | 1,085 | 1,083 | 1,085 | +1 | +0.1% | 900 |
1～
50
件表示中 / 949件
類似銘柄と比較する
現在ご覧いただいている「ミアヘルサ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 |
|---|---|---|---|---|---|---|---|---|
| ミアヘルサＨＤ | 114,500円 | +0.1% | -31.7% | 2.62% | 12.80倍 | 0.84倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| ありがと | 343,000円 | +0.9% | +0.1% | 3.94% | 6.28倍 | 1.05倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| ストリーム | 11,300円 | +4.1% | +14.6% | 2.65% | 16.89倍 | 1.09倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| バナーズ | 15,700円 | -7.5% | -12.0% | 3.18% | 11.18倍 | 0.91倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| ファンデリー | 48,200円 | +21.4% | - | 0.00% | 117.56倍 | 13.82倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
市場注目の銘柄
チャート関連のコラム
