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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,045 | 1,049 | 1,045 | 1,048 | +1 | +0.1% | 600 |
| 2024/05/17 | 1,042 | 1,047 | 1,037 | 1,047 | +13 | +1.3% | 400 |
| 2024/05/16 | 1,042 | 1,042 | 1,034 | 1,034 | -1 | -0.1% | 1,600 |
| 2024/05/15 | 1,027 | 1,042 | 1,027 | 1,035 | -15 | -1.4% | 6,100 |
| 2024/05/14 | 1,050 | 1,050 | 1,042 | 1,050 | ±0 | ±0% | 3,300 |
| 2024/05/13 | 1,059 | 1,060 | 1,050 | 1,050 | -9 | -0.8% | 4,700 |
| 2024/05/10 | 1,053 | 1,059 | 1,051 | 1,059 | +6 | +0.6% | 700 |
| 2024/05/09 | 1,055 | 1,055 | 1,053 | 1,053 | -1 | -0.1% | 2,000 |
| 2024/05/08 | 1,060 | 1,060 | 1,054 | 1,054 | -3 | -0.3% | 600 |
| 2024/05/07 | 1,060 | 1,063 | 1,055 | 1,057 | +2 | +0.2% | 2,600 |
| 2024/05/02 | 1,059 | 1,059 | 1,055 | 1,055 | -3 | -0.3% | 3,300 |
| 2024/05/01 | 1,058 | 1,058 | 1,058 | 1,058 | ±0 | ±0% | 500 |
| 2024/04/30 | 1,051 | 1,058 | 1,050 | 1,058 | +8 | +0.8% | 900 |
| 2024/04/26 | 1,058 | 1,058 | 1,050 | 1,050 | +1 | +0.1% | 900 |
| 2024/04/25 | 1,057 | 1,059 | 1,049 | 1,049 | -11 | -1% | 1,700 |
| 2024/04/24 | 1,045 | 1,060 | 1,045 | 1,060 | +6 | +0.6% | 4,200 |
| 2024/04/23 | 1,059 | 1,059 | 1,054 | 1,054 | -7 | -0.7% | 400 |
| 2024/04/22 | 1,046 | 1,062 | 1,041 | 1,061 | +14 | +1.3% | 1,500 |
| 2024/04/19 | 1,041 | 1,055 | 1,041 | 1,047 | -10 | -0.9% | 1,700 |
| 2024/04/18 | 1,054 | 1,057 | 1,050 | 1,057 | +5 | +0.5% | 2,200 |
| 2024/04/17 | 1,051 | 1,054 | 1,040 | 1,052 | +1 | +0.1% | 4,200 |
| 2024/04/16 | 1,053 | 1,058 | 1,051 | 1,051 | -1 | -0.1% | 1,000 |
| 2024/04/15 | 1,050 | 1,059 | 1,050 | 1,052 | +2 | +0.2% | 800 |
| 2024/04/12 | 1,050 | 1,050 | 1,050 | 1,050 | -12 | -1.1% | 1,300 |
| 2024/04/11 | 1,048 | 1,066 | 1,048 | 1,062 | +10 | +1% | 3,100 |
| 2024/04/10 | 1,058 | 1,059 | 1,052 | 1,052 | -1 | -0.1% | 900 |
| 2024/04/09 | 1,043 | 1,053 | 1,042 | 1,053 | +10 | +1% | 2,400 |
| 2024/04/08 | 1,050 | 1,050 | 1,043 | 1,043 | -9 | -0.9% | 1,000 |
| 2024/04/05 | 1,036 | 1,052 | 1,036 | 1,052 | +14 | +1.3% | 800 |
| 2024/04/04 | 1,058 | 1,058 | 1,038 | 1,038 | -11 | -1% | 2,200 |
| 2024/04/03 | 1,052 | 1,059 | 1,048 | 1,049 | -6 | -0.6% | 1,100 |
| 2024/04/02 | 1,058 | 1,058 | 1,054 | 1,055 | -3 | -0.3% | 300 |
| 2024/04/01 | 1,050 | 1,058 | 1,050 | 1,058 | +9 | +0.9% | 900 |
| 2024/03/29 | 1,049 | 1,049 | 1,049 | 1,049 | -6 | -0.6% | 100 |
| 2024/03/28 | 1,042 | 1,060 | 1,042 | 1,055 | ±0 | ±0% | 4,400 |
| 2024/03/27 | 1,064 | 1,065 | 1,052 | 1,055 | +1 | +0.1% | 5,200 |
| 2024/03/26 | 1,055 | 1,060 | 1,050 | 1,054 | +2 | +0.2% | 2,700 |
| 2024/03/25 | 1,059 | 1,059 | 1,043 | 1,052 | ±0 | ±0% | 2,600 |
| 2024/03/22 | 1,036 | 1,052 | 1,036 | 1,052 | +17 | +1.6% | 1,800 |
| 2024/03/21 | 1,036 | 1,042 | 1,035 | 1,035 | -2 | -0.2% | 900 |
| 2024/03/19 | 1,035 | 1,037 | 1,030 | 1,037 | +3 | +0.3% | 3,000 |
| 2024/03/18 | 1,036 | 1,040 | 1,034 | 1,034 | -6 | -0.6% | 1,000 |
| 2024/03/15 | 1,039 | 1,040 | 1,039 | 1,040 | +3 | +0.3% | 500 |
| 2024/03/14 | 1,037 | 1,039 | 1,036 | 1,037 | +2 | +0.2% | 1,100 |
| 2024/03/13 | 1,042 | 1,042 | 1,035 | 1,035 | ±0 | ±0% | 1,100 |
| 2024/03/12 | 1,040 | 1,040 | 1,035 | 1,035 | -5 | -0.5% | 300 |
| 2024/03/11 | 1,038 | 1,040 | 1,035 | 1,040 | +2 | +0.2% | 2,100 |
| 2024/03/08 | 1,038 | 1,038 | 1,038 | 1,038 | -11 | -1% | 200 |
| 2024/03/07 | 1,039 | 1,049 | 1,039 | 1,049 | +10 | +1% | 500 |
| 2024/03/06 | 1,041 | 1,042 | 1,039 | 1,039 | -2 | -0.2% | 600 |
1～
50
件表示中 / 644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 | 104,800円 | +0.8% | +28.3% | 2.86% | 9.13倍 | 0.80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 |
| ベクターＨＤ | 13,300円 | +65.8% | - | 0.00% | - | 2.89倍 |
|
祖業はＰＣソフト販売だが、親会社だったソフトバンクが保有株売却、サイト運営受託も終了 |
| カルラ | 44,200円 | +3.8% | -11.5% | 1.13% | 9.44倍 | 1.55倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| クラダシ | 24,100円 | +0.4% | - | 0.00% | 162.84倍 | 2.51倍 |
|
食品メーカーや卸などから食品ロスを仕入れ、ＥＣサイトで安価に販売。実店舗販売にも着手 |
| トップカルチャ | 15,500円 | -6.1% | - | 3.87% | - | 7.83倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
市場注目の銘柄
チャート関連のコラム
