ミクリードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 1,756 | 1,829 | 1,748 | 1,825 | +68 | +3.9% | 10,300 |
| 2023/12/27 | 1,785 | 1,799 | 1,742 | 1,757 | +12 | +0.7% | 6,700 |
| 2023/12/26 | 1,752 | 1,795 | 1,733 | 1,745 | -23 | -1.3% | 7,500 |
| 2023/12/25 | 1,797 | 1,797 | 1,715 | 1,768 | -36 | -2% | 16,900 |
| 2023/12/22 | 1,825 | 1,834 | 1,774 | 1,804 | -21 | -1.2% | 6,900 |
| 2023/12/21 | 1,802 | 1,825 | 1,782 | 1,825 | -8 | -0.4% | 6,800 |
| 2023/12/20 | 1,756 | 1,834 | 1,756 | 1,833 | +81 | +4.6% | 14,400 |
| 2023/12/19 | 1,875 | 1,899 | 1,710 | 1,752 | -123 | -6.6% | 45,200 |
| 2023/12/18 | 1,901 | 1,912 | 1,851 | 1,875 | -30 | -1.6% | 10,900 |
| 2023/12/15 | 1,952 | 1,960 | 1,890 | 1,905 | -10 | -0.5% | 14,500 |
| 2023/12/14 | 1,920 | 1,967 | 1,873 | 1,915 | -13 | -0.7% | 16,400 |
| 2023/12/13 | 1,887 | 1,977 | 1,881 | 1,928 | +41 | +2.2% | 11,600 |
| 2023/12/12 | 1,866 | 1,899 | 1,855 | 1,887 | +21 | +1.1% | 3,800 |
| 2023/12/11 | 1,896 | 1,896 | 1,849 | 1,866 | -30 | -1.6% | 7,400 |
| 2023/12/08 | 1,860 | 1,930 | 1,800 | 1,896 | +16 | +0.9% | 15,600 |
| 2023/12/07 | 1,915 | 1,936 | 1,850 | 1,880 | -69 | -3.5% | 17,000 |
| 2023/12/06 | 1,990 | 1,994 | 1,901 | 1,949 | -1 | -0.1% | 20,400 |
| 2023/12/05 | 1,927 | 1,998 | 1,927 | 1,950 | +24 | +1.2% | 27,000 |
| 2023/12/04 | 1,830 | 1,957 | 1,825 | 1,926 | +92 | +5% | 32,300 |
| 2023/12/01 | 1,812 | 1,834 | 1,769 | 1,834 | +10 | +0.5% | 15,800 |
| 2023/11/30 | 1,781 | 1,830 | 1,742 | 1,824 | +46 | +2.6% | 15,800 |
| 2023/11/29 | 1,794 | 1,794 | 1,749 | 1,778 | +11 | +0.6% | 5,400 |
| 2023/11/28 | 1,751 | 1,770 | 1,708 | 1,767 | +4 | +0.2% | 7,100 |
| 2023/11/27 | 1,784 | 1,792 | 1,734 | 1,763 | -20 | -1.1% | 13,900 |
| 2023/11/24 | 1,732 | 1,799 | 1,722 | 1,783 | +53 | +3.1% | 16,000 |
| 2023/11/22 | 1,732 | 1,772 | 1,721 | 1,730 | -22 | -1.3% | 9,000 |
| 2023/11/21 | 1,730 | 1,775 | 1,714 | 1,752 | +38 | +2.2% | 7,400 |
| 2023/11/20 | 1,701 | 1,748 | 1,700 | 1,714 | +14 | +0.8% | 8,800 |
| 2023/11/17 | 1,672 | 1,710 | 1,640 | 1,700 | +10 | +0.6% | 7,600 |
| 2023/11/16 | 1,698 | 1,700 | 1,651 | 1,690 | -3 | -0.2% | 6,000 |
| 2023/11/15 | 1,721 | 1,721 | 1,687 | 1,693 | -7 | -0.4% | 5,200 |
| 2023/11/14 | 1,748 | 1,748 | 1,665 | 1,700 | -9 | -0.5% | 8,600 |
| 2023/11/13 | 1,759 | 1,759 | 1,680 | 1,709 | -32 | -1.8% | 20,900 |
| 2023/11/10 | 1,724 | 1,743 | 1,668 | 1,741 | +3 | +0.2% | 19,200 |
| 2023/11/09 | 1,645 | 1,752 | 1,645 | 1,738 | +133 | +8.3% | 36,000 |
| 2023/11/08 | 1,790 | 1,812 | 1,601 | 1,605 | -185 | -10.3% | 104,900 |
| 2023/11/07 | 1,855 | 1,862 | 1,765 | 1,790 | -64 | -3.5% | 25,900 |
| 2023/11/06 | 1,855 | 1,918 | 1,834 | 1,854 | -26 | -1.4% | 35,500 |
| 2023/11/02 | 1,742 | 1,893 | 1,697 | 1,880 | +188 | +11.1% | 63,800 |
| 2023/11/01 | 1,676 | 1,800 | 1,635 | 1,692 | +117 | +7.4% | 90,600 |
| 2023/10/31 | 1,503 | 1,595 | 1,468 | 1,575 | +75 | +5% | 29,000 |
| 2023/10/30 | 1,584 | 1,584 | 1,500 | 1,500 | -49 | -3.2% | 6,300 |
| 2023/10/27 | 1,498 | 1,560 | 1,498 | 1,549 | +44 | +2.9% | 6,800 |
| 2023/10/26 | 1,555 | 1,569 | 1,503 | 1,505 | -56 | -3.6% | 8,300 |
| 2023/10/25 | 1,551 | 1,609 | 1,551 | 1,561 | +10 | +0.6% | 9,200 |
| 2023/10/24 | 1,459 | 1,576 | 1,452 | 1,551 | +70 | +4.7% | 28,000 |
| 2023/10/23 | 1,519 | 1,534 | 1,451 | 1,481 | -47 | -3.1% | 16,800 |
| 2023/10/20 | 1,480 | 1,547 | 1,461 | 1,528 | +32 | +2.1% | 16,800 |
| 2023/10/19 | 1,490 | 1,530 | 1,490 | 1,496 | -34 | -2.2% | 16,200 |
| 2023/10/18 | 1,493 | 1,548 | 1,443 | 1,530 | +60 | +4.1% | 33,600 |
351～
400
件表示中 / 1280件
類似銘柄と比較する
現在ご覧いただいている「ミクリード」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 |
|---|---|---|---|---|---|---|---|---|
| ミクリード | 45,900円 | +9.2% | +3.2% | 1.76% | 11.42倍 | 2.17倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
| レダックス | 13,000円 | +9.8% | - | 2.31% | 11.00倍 | 0.58倍 |
|
中古車買い取り・販売大手。大型展示場で小売りも。中古トラックをリースバックする事業も |
| ティムコ | 92,800円 | +12.7% | - | 1.29% | 34.31倍 | 0.51倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
| ハイパー | 30,100円 | +28.9% | +67.4% | 2.33% | 9.22倍 | 1.01倍 |
|
法人向けパソコン販売が主力。大手・中堅企業に小口販売。アスクル（事務用品）代理店等も兼営 |
| ビカダンＨＤ | 58,400円 | +8.9% | +11.1% | 1.54% | 34.17倍 | 4.70倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
市場注目の銘柄
チャート関連のコラム
