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 |
|---|---|---|---|---|---|---|---|
| 2022/08/30 | 1,161 | 1,161 | 1,126 | 1,152 | +18 | +1.6% | 3,800 |
| 2022/08/29 | 1,136 | 1,140 | 1,118 | 1,134 | -10 | -0.9% | 7,800 |
| 2022/08/26 | 1,144 | 1,144 | 1,137 | 1,144 | +7 | +0.6% | 1,300 |
| 2022/08/25 | 1,147 | 1,150 | 1,137 | 1,137 | ±0 | ±0% | 5,500 |
| 2022/08/24 | 1,135 | 1,140 | 1,135 | 1,137 | +2 | +0.2% | 2,400 |
| 2022/08/23 | 1,125 | 1,135 | 1,122 | 1,135 | +2 | +0.2% | 2,400 |
| 2022/08/22 | 1,126 | 1,133 | 1,122 | 1,133 | +10 | +0.9% | 5,100 |
| 2022/08/19 | 1,121 | 1,126 | 1,118 | 1,123 | +1 | +0.1% | 3,300 |
| 2022/08/18 | 1,121 | 1,122 | 1,111 | 1,122 | +1 | +0.1% | 4,700 |
| 2022/08/17 | 1,118 | 1,121 | 1,111 | 1,121 | +15 | +1.4% | 5,300 |
| 2022/08/16 | 1,093 | 1,106 | 1,092 | 1,106 | +13 | +1.2% | 4,200 |
| 2022/08/15 | 1,103 | 1,108 | 1,093 | 1,093 | -4 | -0.4% | 3,100 |
| 2022/08/12 | 1,097 | 1,102 | 1,091 | 1,097 | -22 | -2% | 6,200 |
| 2022/08/10 | 1,104 | 1,119 | 1,103 | 1,119 | +5 | +0.4% | 1,900 |
| 2022/08/09 | 1,115 | 1,115 | 1,110 | 1,114 | -2 | -0.2% | 1,800 |
| 2022/08/08 | 1,115 | 1,118 | 1,113 | 1,116 | +3 | +0.3% | 1,900 |
| 2022/08/05 | 1,111 | 1,120 | 1,105 | 1,113 | +2 | +0.2% | 1,100 |
| 2022/08/04 | 1,101 | 1,111 | 1,101 | 1,111 | +8 | +0.7% | 800 |
| 2022/08/03 | 1,105 | 1,111 | 1,101 | 1,103 | -14 | -1.3% | 2,000 |
| 2022/08/02 | 1,110 | 1,117 | 1,110 | 1,117 | -2 | -0.2% | 500 |
| 2022/08/01 | 1,114 | 1,119 | 1,111 | 1,119 | +5 | +0.4% | 1,700 |
| 2022/07/29 | 1,113 | 1,116 | 1,113 | 1,114 | +2 | +0.2% | 1,000 |
| 2022/07/28 | 1,116 | 1,116 | 1,110 | 1,112 | -6 | -0.5% | 2,900 |
| 2022/07/27 | 1,123 | 1,123 | 1,117 | 1,118 | -7 | -0.6% | 1,900 |
| 2022/07/26 | 1,116 | 1,125 | 1,116 | 1,125 | +13 | +1.2% | 500 |
| 2022/07/25 | 1,149 | 1,149 | 1,112 | 1,112 | -7 | -0.6% | 4,600 |
| 2022/07/22 | 1,115 | 1,119 | 1,103 | 1,119 | +4 | +0.4% | 2,200 |
| 2022/07/21 | 1,100 | 1,115 | 1,100 | 1,115 | +15 | +1.4% | 1,000 |
| 2022/07/20 | 1,113 | 1,113 | 1,100 | 1,100 | -10 | -0.9% | 700 |
| 2022/07/19 | 1,101 | 1,114 | 1,101 | 1,110 | +15 | +1.4% | 900 |
| 2022/07/15 | 1,096 | 1,096 | 1,093 | 1,095 | -5 | -0.5% | 400 |
| 2022/07/14 | 1,097 | 1,100 | 1,088 | 1,100 | ±0 | ±0% | 500 |
| 2022/07/13 | 1,100 | 1,100 | 1,097 | 1,100 | +1 | +0.1% | 1,200 |
| 2022/07/12 | 1,099 | 1,100 | 1,091 | 1,099 | -4 | -0.4% | 1,900 |
| 2022/07/11 | 1,110 | 1,110 | 1,097 | 1,103 | -7 | -0.6% | 1,900 |
| 2022/07/08 | 1,098 | 1,117 | 1,098 | 1,110 | +19 | +1.7% | 5,500 |
| 2022/07/07 | 1,088 | 1,091 | 1,074 | 1,091 | +7 | +0.6% | 1,500 |
| 2022/07/06 | 1,080 | 1,084 | 1,080 | 1,084 | +4 | +0.4% | 500 |
| 2022/07/05 | 1,090 | 1,090 | 1,080 | 1,080 | -10 | -0.9% | 900 |
| 2022/07/04 | 1,070 | 1,092 | 1,040 | 1,090 | +24 | +2.3% | 1,200 |
| 2022/07/01 | 1,099 | 1,099 | 1,027 | 1,066 | -30 | -2.7% | 5,900 |
| 2022/06/30 | 1,095 | 1,096 | 1,091 | 1,096 | +2 | +0.2% | 1,400 |
| 2022/06/29 | 1,098 | 1,098 | 1,089 | 1,094 | -5 | -0.5% | 900 |
| 2022/06/28 | 1,093 | 1,099 | 1,089 | 1,099 | +14 | +1.3% | 2,100 |
| 2022/06/27 | 1,100 | 1,100 | 1,085 | 1,085 | -7 | -0.6% | 2,900 |
| 2022/06/24 | 1,074 | 1,092 | 1,074 | 1,092 | +8 | +0.7% | 900 |
| 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 |
701～
750
件表示中 / 924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 | 111,400円 | +0.1% | -31.7% | 2.69% | 12.46倍 | 0.82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 |
| ストリーム | 11,200円 | +4.1% | +14.6% | 2.68% | 16.74倍 | 1.08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 | 133,700円 | +8.3% | +8.8% | 4.49% | 8.47倍 | 0.51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 |
| キューブ | 50,100円 | +6.9% | +21.2% | 0.00% | 24.51倍 | 0.77倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
| 富士マガ | 91,900円 | +3.9% | +17.4% | 2.29% | 13.19倍 | 1.27倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
市場注目の銘柄
チャート関連のコラム
