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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,036 | 1,036 | 1,015 | 1,015 | ±0 | ±0% | 2,100 |
| 2022/11/17 | 1,030 | 1,030 | 1,015 | 1,015 | -3 | -0.3% | 1,300 |
| 2022/11/16 | 1,024 | 1,027 | 1,015 | 1,018 | -6 | -0.6% | 1,200 |
| 2022/11/15 | 1,027 | 1,039 | 1,007 | 1,024 | +21 | +2.1% | 3,000 |
| 2022/11/14 | 1,014 | 1,017 | 1,002 | 1,003 | -11 | -1.1% | 3,200 |
| 2022/11/11 | 1,044 | 1,050 | 1,012 | 1,014 | -32 | -3.1% | 6,000 |
| 2022/11/10 | 1,037 | 1,060 | 1,037 | 1,046 | -40 | -3.7% | 4,400 |
| 2022/11/09 | 1,073 | 1,086 | 1,073 | 1,086 | +9 | +0.8% | 900 |
| 2022/11/08 | 1,086 | 1,086 | 1,073 | 1,077 | -10 | -0.9% | 1,700 |
| 2022/11/07 | 1,087 | 1,087 | 1,083 | 1,087 | +12 | +1.1% | 1,200 |
| 2022/11/04 | 1,078 | 1,078 | 1,075 | 1,075 | -4 | -0.4% | 200 |
| 2022/11/02 | 1,078 | 1,079 | 1,078 | 1,079 | +2 | +0.2% | 1,100 |
| 2022/11/01 | 1,092 | 1,092 | 1,077 | 1,077 | -3 | -0.3% | 1,900 |
| 2022/10/31 | 1,084 | 1,084 | 1,072 | 1,080 | +8 | +0.7% | 900 |
| 2022/10/28 | 1,072 | 1,073 | 1,072 | 1,072 | -5 | -0.5% | 400 |
| 2022/10/27 | 1,073 | 1,077 | 1,073 | 1,077 | +5 | +0.5% | 600 |
| 2022/10/26 | 1,074 | 1,074 | 1,072 | 1,072 | -8 | -0.7% | 400 |
| 2022/10/25 | 1,085 | 1,085 | 1,070 | 1,080 | -3 | -0.3% | 1,100 |
| 2022/10/24 | 1,083 | 1,083 | 1,066 | 1,083 | ±0 | ±0% | 1,600 |
| 2022/10/21 | 1,068 | 1,083 | 1,068 | 1,083 | +16 | +1.5% | 700 |
| 2022/10/20 | 1,057 | 1,067 | 1,057 | 1,067 | +11 | +1% | 600 |
| 2022/10/19 | 1,053 | 1,056 | 1,053 | 1,056 | +4 | +0.4% | 800 |
| 2022/10/18 | 1,053 | 1,058 | 1,052 | 1,052 | ±0 | ±0% | 1,000 |
| 2022/10/17 | 1,052 | 1,055 | 1,051 | 1,052 | -7 | -0.7% | 1,200 |
| 2022/10/14 | 1,051 | 1,059 | 1,050 | 1,059 | +13 | +1.2% | 700 |
| 2022/10/13 | 1,051 | 1,055 | 1,046 | 1,046 | -12 | -1.1% | 1,500 |
| 2022/10/12 | 1,067 | 1,067 | 1,051 | 1,058 | -6 | -0.6% | 1,900 |
| 2022/10/11 | 1,041 | 1,068 | 1,041 | 1,064 | ±0 | ±0% | 1,400 |
| 2022/10/07 | 1,068 | 1,071 | 1,064 | 1,064 | -4 | -0.4% | 1,300 |
| 2022/10/06 | 1,063 | 1,074 | 1,063 | 1,068 | -2 | -0.2% | 1,500 |
| 2022/10/05 | 1,071 | 1,071 | 1,062 | 1,070 | -1 | -0.1% | 2,000 |
| 2022/10/04 | 1,075 | 1,075 | 1,070 | 1,071 | +10 | +0.9% | 1,300 |
| 2022/10/03 | 1,079 | 1,082 | 1,060 | 1,061 | -18 | -1.7% | 8,600 |
| 2022/09/30 | 1,090 | 1,090 | 1,075 | 1,079 | -11 | -1% | 2,500 |
| 2022/09/29 | 1,083 | 1,107 | 1,083 | 1,090 | -36 | -3.2% | 9,100 |
| 2022/09/28 | 1,126 | 1,130 | 1,119 | 1,126 | -10 | -0.9% | 10,800 |
| 2022/09/27 | 1,145 | 1,145 | 1,131 | 1,136 | -5 | -0.4% | 4,100 |
| 2022/09/26 | 1,145 | 1,145 | 1,130 | 1,141 | -4 | -0.3% | 4,000 |
| 2022/09/22 | 1,138 | 1,145 | 1,132 | 1,145 | +10 | +0.9% | 2,200 |
| 2022/09/21 | 1,127 | 1,140 | 1,126 | 1,135 | +9 | +0.8% | 3,100 |
| 2022/09/20 | 1,126 | 1,132 | 1,126 | 1,126 | +1 | +0.1% | 2,600 |
| 2022/09/16 | 1,121 | 1,134 | 1,120 | 1,125 | +4 | +0.4% | 2,900 |
| 2022/09/15 | 1,122 | 1,129 | 1,119 | 1,121 | -6 | -0.5% | 2,100 |
| 2022/09/14 | 1,125 | 1,129 | 1,120 | 1,127 | +6 | +0.5% | 2,800 |
| 2022/09/13 | 1,120 | 1,127 | 1,120 | 1,121 | +1 | +0.1% | 2,200 |
| 2022/09/12 | 1,129 | 1,130 | 1,118 | 1,120 | -9 | -0.8% | 2,600 |
| 2022/09/09 | 1,111 | 1,129 | 1,111 | 1,129 | +8 | +0.7% | 3,000 |
| 2022/09/08 | 1,123 | 1,133 | 1,100 | 1,121 | -2 | -0.2% | 6,600 |
| 2022/09/07 | 1,144 | 1,144 | 1,122 | 1,123 | -7 | -0.6% | 2,200 |
| 2022/09/06 | 1,135 | 1,139 | 1,119 | 1,130 | -10 | -0.9% | 3,200 |
601～
650
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
