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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,093 | 1,093 | 1,080 | 1,082 | -10 | -0.9% | 800 |
| 2025/05/01 | 1,095 | 1,095 | 1,089 | 1,092 | +2 | +0.2% | 800 |
| 2025/04/30 | 1,092 | 1,097 | 1,090 | 1,090 | -2 | -0.2% | 2,200 |
| 2025/04/28 | 1,098 | 1,099 | 1,092 | 1,092 | -1 | -0.1% | 1,000 |
| 2025/04/25 | 1,097 | 1,100 | 1,092 | 1,093 | -1 | -0.1% | 2,600 |
| 2025/04/24 | 1,091 | 1,094 | 1,084 | 1,094 | +5 | +0.5% | 1,400 |
| 2025/04/23 | 1,089 | 1,092 | 1,087 | 1,089 | ±0 | ±0% | 700 |
| 2025/04/22 | 1,093 | 1,093 | 1,075 | 1,089 | +1 | +0.1% | 2,300 |
| 2025/04/21 | 1,080 | 1,092 | 1,076 | 1,088 | +13 | +1.2% | 1,700 |
| 2025/04/18 | 1,069 | 1,077 | 1,067 | 1,075 | +9 | +0.8% | 1,600 |
| 2025/04/17 | 1,064 | 1,069 | 1,064 | 1,066 | -3 | -0.3% | 600 |
| 2025/04/16 | 1,076 | 1,078 | 1,065 | 1,069 | -7 | -0.7% | 2,100 |
| 2025/04/15 | 1,079 | 1,096 | 1,060 | 1,076 | -3 | -0.3% | 3,800 |
| 2025/04/14 | 1,073 | 1,271 | 1,055 | 1,079 | +4 | +0.4% | 81,400 |
| 2025/04/11 | 1,056 | 1,075 | 1,049 | 1,075 | +19 | +1.8% | 2,000 |
| 2025/04/10 | 1,046 | 1,056 | 1,046 | 1,056 | +38 | +3.7% | 1,800 |
| 2025/04/09 | 1,040 | 1,040 | 1,013 | 1,018 | -18 | -1.7% | 2,100 |
| 2025/04/08 | 1,007 | 1,036 | 1,007 | 1,036 | +30 | +3% | 3,800 |
| 2025/04/07 | 1,028 | 1,028 | 998 | 1,006 | -45 | -4.3% | 16,900 |
| 2025/04/04 | 1,064 | 1,073 | 1,050 | 1,051 | -30 | -2.8% | 8,000 |
| 2025/04/03 | 1,081 | 1,082 | 1,073 | 1,081 | -1 | -0.1% | 3,400 |
| 2025/04/02 | 1,085 | 1,094 | 1,082 | 1,082 | -3 | -0.3% | 1,000 |
| 2025/04/01 | 1,088 | 1,092 | 1,085 | 1,085 | -3 | -0.3% | 2,200 |
| 2025/03/31 | 1,079 | 1,090 | 1,078 | 1,088 | +5 | +0.5% | 4,400 |
| 2025/03/28 | 1,078 | 1,086 | 1,073 | 1,083 | -18 | -1.6% | 9,600 |
| 2025/03/27 | 1,100 | 1,101 | 1,098 | 1,101 | +1 | +0.1% | 11,600 |
| 2025/03/26 | 1,102 | 1,103 | 1,100 | 1,100 | ±0 | ±0% | 9,900 |
| 2025/03/25 | 1,101 | 1,104 | 1,099 | 1,100 | -4 | -0.4% | 9,200 |
| 2025/03/24 | 1,103 | 1,105 | 1,099 | 1,104 | +3 | +0.3% | 8,000 |
| 2025/03/21 | 1,100 | 1,101 | 1,099 | 1,101 | +1 | +0.1% | 4,500 |
| 2025/03/19 | 1,101 | 1,104 | 1,099 | 1,100 | -5 | -0.5% | 7,700 |
| 2025/03/18 | 1,100 | 1,105 | 1,099 | 1,105 | +5 | +0.5% | 7,100 |
| 2025/03/17 | 1,103 | 1,103 | 1,099 | 1,100 | -3 | -0.3% | 9,800 |
| 2025/03/14 | 1,101 | 1,104 | 1,100 | 1,103 | +3 | +0.3% | 4,200 |
| 2025/03/13 | 1,101 | 1,103 | 1,099 | 1,100 | -5 | -0.5% | 6,200 |
| 2025/03/12 | 1,101 | 1,105 | 1,099 | 1,105 | +1 | +0.1% | 5,200 |
| 2025/03/11 | 1,101 | 1,104 | 1,100 | 1,104 | +1 | +0.1% | 3,700 |
| 2025/03/10 | 1,103 | 1,103 | 1,100 | 1,103 | +2 | +0.2% | 4,500 |
| 2025/03/07 | 1,101 | 1,103 | 1,100 | 1,101 | -3 | -0.3% | 1,800 |
| 2025/03/06 | 1,102 | 1,104 | 1,100 | 1,104 | +1 | +0.1% | 5,900 |
| 2025/03/05 | 1,102 | 1,104 | 1,098 | 1,103 | +3 | +0.3% | 3,700 |
| 2025/03/04 | 1,100 | 1,107 | 1,097 | 1,100 | ±0 | ±0% | 3,300 |
| 2025/03/03 | 1,110 | 1,111 | 1,100 | 1,100 | -10 | -0.9% | 6,200 |
| 2025/02/28 | 1,114 | 1,115 | 1,100 | 1,110 | -2 | -0.2% | 5,900 |
| 2025/02/27 | 1,114 | 1,118 | 1,110 | 1,112 | ±0 | ±0% | 3,400 |
| 2025/02/26 | 1,110 | 1,112 | 1,102 | 1,112 | +7 | +0.6% | 2,500 |
| 2025/02/25 | 1,110 | 1,113 | 1,105 | 1,105 | -5 | -0.5% | 3,100 |
| 2025/02/21 | 1,108 | 1,110 | 1,103 | 1,110 | +1 | +0.1% | 1,500 |
| 2025/02/20 | 1,112 | 1,114 | 1,109 | 1,109 | -4 | -0.4% | 2,000 |
| 2025/02/19 | 1,120 | 1,120 | 1,112 | 1,113 | -7 | -0.6% | 1,100 |
1～
50
件表示中 / 878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 | 108,200円 | +0.8% | +28.3% | 2.77% | 10.17倍 | 0.87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 |
| ジェネパ | 37,700円 | +7.8% | +445.5% | 0.00% | 33.99倍 | 1.74倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| ストリーム | 10,800円 | +4.1% | +14.6% | 2.78% | 16.14倍 | 1.04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 |
| バッファロー | 128,000円 | +4.1% | +18.3% | 4.69% | 8.98倍 | 0.50倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| ＳＡＮＫＯ ＭＦ | 9,200円 | +16.2% | - | 0.00% | 22.22倍 | 11.81倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
市場注目の銘柄
チャート関連のコラム
