6564 ミダック HD

6564
2024/03/18
時価
434億円
PER 予
25.05倍
2018年以降
9.13-130.88倍
(2018-2023年)
PBR
3.58倍
2018年以降
1.85-18.17倍
(2018-2023年)
配当 予
0.51%
ROE 予
14.28%
ROA 予
6.67%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,518
始値
1,528
高値
1,579
安値
1,524
終値 +3.1%
1,565
出来高 -8.31%
77,200

乖離率

株価(5日)
移動平均値
+0.38%
1,559
株価(25日)
移動平均値
-1.32%
1,586
出来高(5日)
移動平均値
-20.72%
97,380

2023/10/19~2024/03/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/181,5281,5791,5241,565+3.1%77,200434億6552万-1.32%25.053.58
03/151,5301,5621,5181,518-2.38%84,200421億6017万-4.53%24.33.47
03/141,5651,5701,5351,555-0.26%77,600431億8779万-2.63%24.893.55
03/131,6001,6151,5551,559-2.32%125,400432億9888万-2.99%24.953.56
03/121,5231,5961,4951,596+3.17%122,500443億2650万-1.42%25.553.65
03/111,5661,6011,5241,547-1.96%110,100429億6560万-4.98%24.763.54
03/081,5311,6041,5291,578+2%142,700438億2658万-3.72%25.263.61
03/071,5501,5741,5171,547+0.91%130,200429億6560万-6.24%24.763.54
03/061,4631,5601,4631,533+4%176,800425億7677万-7.82%24.543.5
03/051,4971,4981,4471,474-2.38%225,200409億3813万-12.1%23.593.37
03/041,5351,5461,4961,510-1.63%143,800419億3798万-10.81%24.173.45
03/011,5621,5621,5251,535-1.67%167,800426億3232万-10.23%24.573.51
02/291,5951,5961,5591,561-2.13%195,300433億5443万-9.61%24.993.57
02/281,6141,6651,5791,595-0.13%407,100442億9873万-8.6%25.533.65
02/271,6011,6181,5971,5970%98,300443億5427万-9.42%25.563.65
02/261,6111,6171,5921,597+0.06%121,400443億5427万-10.18%25.563.65
02/221,6221,6501,5791,596+0.88%171,600443億2650万-10.89%25.553.65
02/211,6301,6301,5681,582-3.89%298,100439億3767万-12.35%25.323.62
02/201,6461,6721,6381,646+1.23%125,100457億1518万-9.66%26.353.76
02/191,6401,6431,6151,626-1.63%148,100451億5971万-11.53%26.033.72
02/161,6681,6781,6171,653-1.78%207,300459億959万-10.99%26.463.78
02/151,7671,7671,6491,683+2.19%354,800467億4280万-10.19%26.943.85
02/141,6961,6961,6401,647-1.85%140,700457億4295万-12.9%26.363.76
02/131,6851,6991,6621,678+0.72%105,300466億393万-12.19%26.863.84
02/091,6701,6761,6601,666-0.24%89,000462億7065万-13.5%26.673.81
02/081,7021,7041,6651,670-1.24%131,500463億8174万-14.14%26.733.82
02/071,7941,7941,6911,691-6.21%212,800469億6498万-13.81%27.073.87
02/061,8551,8591,8031,803-2.65%79,900500億7562万-8.99%28.864.12
02/051,8371,8611,8201,852+0.54%100,900514億3652万-7.03%29.644.23
02/021,8221,8561,8151,842+1.04%80,100511億5878万-7.85%29.484.21
02/011,8491,8531,8131,823-1.73%69,800506億3109万-9.08%29.184.17
01/311,8421,8571,8091,8550%126,600515億1984万-7.71%29.694.24
01/301,8921,8921,8481,855-1.17%119,700515億1984万-7.85%29.694.24
01/291,9141,9141,8681,877-0.42%90,400521億3085万-6.89%30.044.29
01/261,9201,9231,8801,885-2.84%82,300523億5304万-6.64%30.174.31
01/251,9451,9551,9131,940-0.61%74,500538億8059万-3.96%31.054.43
01/242,0002,0001,9461,952-3.32%73,400542億1387万-3.22%31.244.46
01/232,0492,0552,0092,019-0.69%75,800560億7469万+0.25%32.324.61
01/221,9842,0411,9802,033+2.47%106,200564億6352万+1.25%32.544.65
01/191,9221,9921,9151,984+3.55%118,900551億262万-0.6%31.764.53
01/181,9451,9451,9051,916-1.34%96,400532億1402万-3.48%30.674.38
01/171,9992,0471,9411,942-2.9%85,400539億3613万-1.72%31.084.44
01/162,0722,0732,0002,000-3.15%50,900555億4700万+1.68%32.014.57
01/152,0832,0872,0432,065-0.91%51,200573億5227万+5.36%33.054.72
01/122,0472,0882,0362,084-0.1%68,100578億7997万+6.82%33.364.76
01/112,1102,1372,0862,086-0.71%64,200579億3552万+7.53%33.394.77
01/102,1422,1422,0982,101-2.19%75,700583億5212万+8.97%33.634.8
01/092,1202,1482,0962,148+3.72%71,100596億5747万+12.23%34.384.91
01/052,1452,1692,0702,071-2.63%72,400575億1891万+8.94%33.154.73
01/042,0742,1402,0252,127+0.9%81,900590億7423万+12.6%34.044.86
2023
12/292,1602,1682,0872,108-1.95%156,200585億4653万+12.43%33.744.82
12/282,0952,1502,0772,150+2.58%137,300597億1302万+15.53%34.414.91
12/272,0582,1102,0432,096+3.66%156,500582億1325万+13.48%33.554.79
12/261,9972,0711,9972,022+2.02%136,200561億5801万+10.19%32.364.62
12/251,9542,0121,9491,982+1.23%128,200550億4707万+8.54%31.724.53
12/221,8971,9581,8731,958+2.3%51,900543億8051万+8%31.344.48
12/211,9261,9471,9111,914-1.59%44,100531億5847万+6.22%30.644.37
12/201,9661,9911,9441,945-0.26%97,400540億1945万+8.42%31.134.45
12/191,9131,9501,9131,950+1.93%78,100541億5832万+9.24%31.214.46
12/181,8501,9141,8381,913+2.96%71,800531億3070万+7.71%30.624.37
12/151,8501,9111,8501,858-0.64%120,400516億316万+5.03%29.744.25
12/141,8801,8991,8491,870+0.21%85,200519億3644万+5.95%29.934.27
12/131,7191,8741,7191,866+7.67%192,400518億2535万+5.84%29.874.27
12/121,7471,7551,7201,733+0.12%43,400481億3147万-1.65%27.743.96
12/111,7101,7541,6971,731+3.65%67,600480億7592万-1.98%27.713.96
12/081,6981,7251,6611,670-2.68%109,200463億8174万-5.6%26.733.82
12/071,8061,8381,7161,716-6.43%100,200476億5932万-3.21%27.473.92
12/061,8411,8411,7941,834-0.16%108,400509億3659万+3.32%29.354.19
12/051,8001,8811,8001,837+1.49%110,200510億1991万+3.9%29.44.2
12/041,7911,8321,7801,810+0.84%58,600502億7003万+2.67%28.974.14
12/011,7921,8611,7561,795+2.45%183,000498億5343万+2.22%28.734.1
11/301,8011,8051,7401,752-2.99%72,300486億5917万+0.11%28.044
11/291,7801,8281,7631,806+1.46%73,200501億5894万+3.38%28.914.13
11/281,7681,8041,7481,780+0.68%52,000494億3683万+2.12%28.494.07
11/271,7941,8181,7381,768-0.23%52,100491億354万+1.61%28.34.04
11/241,8221,8571,7641,772-1.94%107,200492億1464万+2.13%28.364.05
11/221,7801,8211,7451,807+1.69%121,100501億8671万+4.33%28.924.13
11/211,8141,8351,7291,777-2.09%125,100493億5350万+2.9%28.444.06
11/201,6691,8401,6691,815+9.8%271,900504億890万+5.22%29.054.15
11/171,6401,6531,5811,653-1.02%296,100459億959万-4.06%26.463.78
11/161,6881,7541,6641,670-2.79%207,000463億8174万-3.47%26.733.82
11/151,6911,7271,6331,7180%311,300477億1487万-1.09%27.53.93
11/141,7451,7451,6921,718-0.87%89,000477億1487万-1.49%27.53.93
11/131,7631,7701,6901,733-0.69%93,600481億3147万-1.08%27.743.96
11/101,7381,7511,6991,745-0.51%103,900484億6475万-0.8%27.933.99
11/091,7801,7951,7351,754-2.72%87,600487億1471万-0.57%28.074.01
11/081,8421,8721,7831,803-2.65%122,100500億7562万+1.98%28.864.12
11/071,8361,8591,8111,852+0.33%59,300514億3652万+4.51%29.644.23
11/061,8351,8651,8101,846+2.27%114,000512億6988万+4.06%29.554.22
11/021,7831,8201,7711,805+2.27%118,800501億3116万+1.63%28.894.13
11/011,7671,7771,7371,765+0.97%68,400490億2022万-0.79%28.254.03
10/311,7001,7641,6681,748+4.05%126,900485億4807万-2.13%27.984
10/301,6941,7201,6541,680-1.93%99,400466億5948万-6.2%26.893.84
10/271,6361,7131,6361,713+4.71%83,600475億7600万-4.57%27.423.92
10/261,6001,6411,5751,636+0.74%86,700454億3744万-8.91%26.193.74
10/251,6831,7001,6191,624-4.02%139,600451億416万-9.83%25.993.71
10/241,6831,7321,6451,692-0.06%125,500469億9276万-6.47%27.083.87
10/231,6801,7411,6461,693-1.05%89,500470億2053万-6.67%27.13.87
10/201,6521,7261,6231,711+3.76%99,500475億2045万-5.99%27.393.91
10/191,6451,6701,5981,649-2.31%201,000457億9850万-9.74%26.393.77

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2018年
3月期
261
2,037
12/22
184
1,433
2/6
4,123,860
528,700
12/22
66億3756万47億4079万+7.78%
3/1
-15.95%
2/6
2019年
3月期
350
2,727
1/18

2,730
1/17
222
1,731
7/12

1,731
4/2
166,920
21,400
1/17
90億6536万57億5090万+24.69%
11/15
-11.28%
12/25
2020年
3月期
921
2,395
12/5
308
2,405
4/5
524,680
201,800
12/4
238億8509万79億9494万+32.47%
11/21
-25.8%
3/13
2021年
3月期
2,565
5,130
3/30
435
870
4/2
655,000
327,500
11/16
686億7402万116億4647万+36.65%
5/26
-12.56%
7/31
2022年
3月期
6,280
9/27
2,070
3/15
931,300
1/19
1681億3758万574億9114万+28.16%
7/27
-27.9%
1/27
2023年
3月期
3,865
9/14
1,888
5/10
356,000
5/23
1073億4457万524億3636万+22.95%
5/30
-17.39%
4/7
最新1,565
2024/3/18
77,200434億6552万-1.32%
1,586

年間値上がり率

2018/12/28 vs 2017/12/29
14%(1.14倍)
2019/12/30 vs 2018/12/28
218%(3.18倍)
2020/12/30 vs 2019/12/30
78%(1.78倍)
2021/12/30 vs 2020/12/30
170%(2.7倍)
2022/12/30 vs 2021/12/30
-37%(0.63倍)
2023/12/29 vs 2022/12/30
-18%(0.82倍)
2024/03/18 vs 2023/12/29
-26%(0.74倍)
過去安値
184円(2018/02/06)
752%(8.52倍)
1,565円(3/18)