メイテックグループ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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 1,551 | 1,607 | 1,545 | 1,553 | +29 | +1.9% | 259,200 |
| 2010/07/07 | 1,549 | 1,558 | 1,500 | 1,524 | -40 | -2.6% | 164,300 |
| 2010/07/06 | 1,524 | 1,565 | 1,507 | 1,564 | +12 | +0.8% | 181,900 |
| 2010/07/05 | 1,523 | 1,562 | 1,512 | 1,552 | -11 | -0.7% | 167,800 |
| 2010/07/02 | 1,553 | 1,576 | 1,540 | 1,563 | -12 | -0.8% | 153,900 |
| 2010/07/01 | 1,580 | 1,586 | 1,551 | 1,575 | -35 | -2.2% | 90,400 |
| 2010/06/30 | 1,594 | 1,615 | 1,590 | 1,610 | -24 | -1.5% | 135,700 |
| 2010/06/29 | 1,656 | 1,664 | 1,625 | 1,634 | -32 | -1.9% | 126,100 |
| 2010/06/28 | 1,673 | 1,695 | 1,657 | 1,666 | -8 | -0.5% | 151,100 |
| 2010/06/25 | 1,702 | 1,703 | 1,660 | 1,674 | -63 | -3.6% | 134,700 |
| 2010/06/24 | 1,729 | 1,750 | 1,729 | 1,737 | +15 | +0.9% | 77,300 |
| 2010/06/23 | 1,749 | 1,750 | 1,720 | 1,722 | -55 | -3.1% | 87,700 |
| 2010/06/22 | 1,778 | 1,781 | 1,761 | 1,777 | +2 | +0.1% | 146,900 |
| 2010/06/21 | 1,727 | 1,785 | 1,727 | 1,775 | +72 | +4.2% | 152,200 |
| 2010/06/18 | 1,695 | 1,718 | 1,683 | 1,703 | +4 | +0.2% | 81,100 |
| 2010/06/17 | 1,709 | 1,716 | 1,687 | 1,699 | -9 | -0.5% | 140,500 |
| 2010/06/16 | 1,652 | 1,730 | 1,623 | 1,708 | +57 | +3.5% | 309,900 |
| 2010/06/15 | 1,644 | 1,654 | 1,629 | 1,651 | +6 | +0.4% | 75,300 |
| 2010/06/14 | 1,641 | 1,655 | 1,632 | 1,645 | +28 | +1.7% | 106,300 |
| 2010/06/11 | 1,612 | 1,631 | 1,603 | 1,617 | +8 | +0.5% | 206,400 |
| 2010/06/10 | 1,634 | 1,634 | 1,593 | 1,609 | -29 | -1.8% | 135,300 |
| 2010/06/09 | 1,663 | 1,668 | 1,618 | 1,638 | +38 | +2.4% | 272,600 |
| 2010/06/08 | 1,560 | 1,609 | 1,553 | 1,600 | +10 | +0.6% | 205,300 |
| 2010/06/07 | 1,621 | 1,622 | 1,584 | 1,590 | -86 | -5.1% | 133,800 |
| 2010/06/04 | 1,685 | 1,685 | 1,643 | 1,676 | +31 | +1.9% | 196,000 |
| 2010/06/03 | 1,639 | 1,653 | 1,620 | 1,645 | +7 | +0.4% | 162,000 |
| 2010/06/02 | 1,661 | 1,666 | 1,626 | 1,638 | -48 | -2.8% | 158,900 |
| 2010/06/01 | 1,664 | 1,699 | 1,641 | 1,686 | +5 | +0.3% | 183,100 |
| 2010/05/31 | 1,622 | 1,695 | 1,616 | 1,681 | +36 | +2.2% | 256,700 |
| 2010/05/28 | 1,648 | 1,670 | 1,609 | 1,645 | +34 | +2.1% | 173,800 |
| 2010/05/27 | 1,561 | 1,618 | 1,551 | 1,611 | +22 | +1.4% | 200,600 |
| 2010/05/26 | 1,626 | 1,645 | 1,572 | 1,589 | -11 | -0.7% | 245,400 |
| 2010/05/25 | 1,668 | 1,668 | 1,585 | 1,600 | -60 | -3.6% | 212,800 |
| 2010/05/24 | 1,656 | 1,691 | 1,656 | 1,660 | +11 | +0.7% | 179,600 |
| 2010/05/21 | 1,667 | 1,687 | 1,638 | 1,649 | -34 | -2% | 278,400 |
| 2010/05/20 | 1,652 | 1,716 | 1,652 | 1,683 | +6 | +0.4% | 272,000 |
| 2010/05/19 | 1,670 | 1,698 | 1,644 | 1,677 | -33 | -1.9% | 286,700 |
| 2010/05/18 | 1,770 | 1,780 | 1,701 | 1,710 | -85 | -4.7% | 409,000 |
| 2010/05/17 | 1,881 | 1,903 | 1,783 | 1,795 | -126 | -6.6% | 435,100 |
| 2010/05/14 | 1,919 | 1,950 | 1,876 | 1,921 | -1 | -0.1% | 397,900 |
| 2010/05/13 | 1,966 | 1,970 | 1,907 | 1,922 | -27 | -1.4% | 141,300 |
| 2010/05/12 | 1,928 | 1,967 | 1,921 | 1,949 | +22 | +1.1% | 121,800 |
| 2010/05/11 | 1,939 | 1,959 | 1,906 | 1,927 | +12 | +0.6% | 171,500 |
| 2010/05/10 | 1,901 | 1,928 | 1,884 | 1,915 | +6 | +0.3% | 171,300 |
| 2010/05/07 | 1,910 | 1,929 | 1,892 | 1,909 | -41 | -2.1% | 224,400 |
| 2010/05/06 | 1,961 | 1,973 | 1,931 | 1,950 | -23 | -1.2% | 231,600 |
| 2010/04/30 | 1,952 | 1,977 | 1,951 | 1,973 | +22 | +1.1% | 183,700 |
| 2010/04/28 | 1,967 | 1,973 | 1,940 | 1,951 | -19 | -1% | 189,000 |
| 2010/04/27 | 1,969 | 1,980 | 1,945 | 1,970 | +2 | +0.1% | 118,700 |
| 2010/04/26 | 1,932 | 1,975 | 1,927 | 1,968 | +64 | +3.4% | 216,700 |
3401～
3450
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「メイテックＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| メイテックＧＨＤ | 312,300円 | +4.5% | -0.4% | 6.02% | 19.93倍 | 5.06倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| 大栄環境 | 248,300円 | +7.5% | +0.5% | 1.69% | 17.97倍 | 2.81倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| 日本Ｍ＆Ａ | 72,700円 | +10.8% | +2.9% | 3.99% | 20.96倍 | 5.26倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| 共立メンテ | 310,100円 | +10.7% | -10.0% | 1.03% | 19.36倍 | 2.79倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| リログループ | 158,500円 | +5.6% | - | 2.65% | 7.34倍 | 6.27倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
市場注目の銘柄
チャート関連のコラム
