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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,090 | 1,090 | 1,065 | 1,084 | -5 | -0.5% | 600 |
| 2022/06/22 | 1,077 | 1,090 | 1,077 | 1,089 | +12 | +1.1% | 4,100 |
| 2022/06/21 | 1,030 | 1,077 | 1,029 | 1,077 | +54 | +5.3% | 10,500 |
| 2022/06/20 | 1,040 | 1,040 | 1,022 | 1,023 | -13 | -1.3% | 4,600 |
| 2022/06/17 | 1,065 | 1,065 | 1,030 | 1,036 | -36 | -3.4% | 8,100 |
| 2022/06/16 | 1,087 | 1,089 | 1,070 | 1,072 | +7 | +0.7% | 4,300 |
| 2022/06/15 | 1,101 | 1,101 | 1,064 | 1,065 | -36 | -3.3% | 7,100 |
| 2022/06/14 | 1,103 | 1,110 | 1,091 | 1,101 | -19 | -1.7% | 20,200 |
| 2022/06/13 | 1,082 | 1,120 | 1,073 | 1,120 | +8 | +0.7% | 16,000 |
| 2022/06/10 | 1,159 | 1,303 | 1,110 | 1,112 | -17 | -1.5% | 142,700 |
| 2022/06/09 | 1,129 | 1,129 | 1,129 | 1,129 | +150 | +15.3% | 2,400 |
| 2022/06/08 | 963 | 979 | 963 | 979 | +14 | +1.5% | 200 |
| 2022/06/07 | 965 | 965 | 965 | 965 | ±0 | ±0% | 600 |
| 2022/06/06 | 972 | 978 | 955 | 965 | -8 | -0.8% | 1,900 |
| 2022/06/03 | 971 | 973 | 964 | 973 | +4 | +0.4% | 800 |
| 2022/06/02 | 965 | 969 | 961 | 969 | +4 | +0.4% | 300 |
| 2022/06/01 | 960 | 965 | 955 | 965 | +3 | +0.3% | 1,500 |
| 2022/05/31 | 968 | 968 | 956 | 962 | -4 | -0.4% | 800 |
| 2022/05/30 | 956 | 966 | 955 | 966 | +12 | +1.3% | 1,400 |
| 2022/05/27 | 965 | 965 | 954 | 954 | -12 | -1.2% | 1,300 |
| 2022/05/26 | 971 | 971 | 966 | 966 | -3 | -0.3% | 700 |
| 2022/05/25 | 979 | 979 | 969 | 969 | -10 | -1% | 1,800 |
| 2022/05/24 | 978 | 979 | 964 | 979 | +7 | +0.7% | 1,100 |
| 2022/05/23 | 971 | 972 | 959 | 972 | +1 | +0.1% | 1,600 |
| 2022/05/20 | 961 | 971 | 961 | 971 | +1 | +0.1% | 200 |
| 2022/05/19 | 953 | 970 | 952 | 970 | +2 | +0.2% | 3,900 |
| 2022/05/18 | 960 | 968 | 953 | 968 | +7 | +0.7% | 1,800 |
| 2022/05/17 | 980 | 980 | 960 | 961 | -22 | -2.2% | 5,700 |
| 2022/05/16 | 1,001 | 1,001 | 980 | 983 | -16 | -1.6% | 3,700 |
| 2022/05/13 | 995 | 999 | 990 | 999 | +3 | +0.3% | 1,700 |
| 2022/05/12 | 982 | 996 | 980 | 996 | - | - | 6,300 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 982 | 982 | 981 | 982 | -1 | -0.1% | 1,000 |
| 2022/05/09 | 982 | 985 | 982 | 983 | -20 | -2% | 1,100 |
| 2022/05/06 | 1,005 | 1,009 | 988 | 1,003 | -2 | -0.2% | 1,700 |
| 2022/05/02 | 995 | 1,005 | 991 | 1,005 | +10 | +1% | 2,400 |
| 2022/04/28 | 991 | 997 | 991 | 995 | +1 | +0.1% | 500 |
| 2022/04/27 | 992 | 994 | 991 | 994 | -2 | -0.2% | 600 |
| 2022/04/26 | 1,001 | 1,001 | 996 | 996 | +3 | +0.3% | 600 |
| 2022/04/25 | 1,013 | 1,013 | 991 | 993 | -16 | -1.6% | 2,100 |
| 2022/04/22 | 1,009 | 1,009 | 1,007 | 1,009 | ±0 | ±0% | 500 |
| 2022/04/21 | 1,009 | 1,009 | 1,009 | 1,009 | ±0 | ±0% | 200 |
| 2022/04/20 | 995 | 1,010 | 995 | 1,009 | +1 | +0.1% | 900 |
| 2022/04/19 | 1,008 | 1,008 | 1,008 | 1,008 | ±0 | ±0% | 300 |
| 2022/04/18 | 992 | 1,008 | 992 | 1,008 | +10 | +1% | 3,100 |
| 2022/04/15 | 998 | 998 | 998 | 998 | -5 | -0.5% | 100 |
| 2022/04/14 | 1,000 | 1,003 | 998 | 1,003 | +6 | +0.6% | 1,100 |
| 2022/04/13 | 995 | 999 | 995 | 997 | +7 | +0.7% | 700 |
| 2022/04/12 | 991 | 995 | 990 | 990 | -3 | -0.3% | 1,000 |
| 2022/04/11 | 1,005 | 1,005 | 993 | 993 | -10 | -1% | 4,100 |
701～
750
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
