メイホー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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 2,151 | 2,194 | 2,144 | 2,144 | -7 | -0.3% | 1,500 |
| 2024/05/07 | 2,159 | 2,197 | 2,147 | 2,151 | +1 | ±0% | 1,700 |
| 2024/05/02 | 2,150 | 2,150 | 2,120 | 2,150 | -3 | -0.1% | 1,700 |
| 2024/05/01 | 2,154 | 2,200 | 2,152 | 2,153 | -49 | -2.2% | 3,800 |
| 2024/04/30 | 2,214 | 2,241 | 2,190 | 2,202 | -12 | -0.5% | 1,900 |
| 2024/04/26 | 2,177 | 2,224 | 2,151 | 2,214 | +24 | +1.1% | 6,300 |
| 2024/04/25 | 2,200 | 2,249 | 2,190 | 2,190 | -4 | -0.2% | 7,700 |
| 2024/04/24 | 2,138 | 2,217 | 2,135 | 2,194 | +46 | +2.1% | 8,200 |
| 2024/04/23 | 2,107 | 2,150 | 2,094 | 2,148 | +91 | +4.4% | 5,400 |
| 2024/04/22 | 2,131 | 2,181 | 2,057 | 2,057 | -85 | -4% | 12,300 |
| 2024/04/19 | 2,191 | 2,214 | 2,102 | 2,142 | -55 | -2.5% | 8,000 |
| 2024/04/18 | 2,147 | 2,248 | 2,147 | 2,197 | +12 | +0.5% | 9,300 |
| 2024/04/17 | 2,091 | 2,206 | 2,091 | 2,185 | +84 | +4% | 19,800 |
| 2024/04/16 | 2,126 | 2,159 | 2,094 | 2,101 | -63 | -2.9% | 9,800 |
| 2024/04/15 | 2,189 | 2,189 | 2,126 | 2,164 | -25 | -1.1% | 5,900 |
| 2024/04/12 | 2,240 | 2,240 | 2,185 | 2,189 | -43 | -1.9% | 4,200 |
| 2024/04/11 | 2,251 | 2,270 | 2,200 | 2,232 | -23 | -1% | 3,700 |
| 2024/04/10 | 2,275 | 2,289 | 2,255 | 2,255 | -20 | -0.9% | 3,300 |
| 2024/04/09 | 2,268 | 2,297 | 2,251 | 2,275 | +9 | +0.4% | 3,900 |
| 2024/04/08 | 2,260 | 2,272 | 2,220 | 2,266 | +27 | +1.2% | 1,800 |
| 2024/04/05 | 2,269 | 2,269 | 2,185 | 2,239 | -49 | -2.1% | 11,800 |
| 2024/04/04 | 2,308 | 2,308 | 2,216 | 2,288 | +23 | +1% | 10,700 |
| 2024/04/03 | 2,253 | 2,278 | 2,233 | 2,265 | -28 | -1.2% | 2,900 |
| 2024/04/02 | 2,372 | 2,398 | 2,275 | 2,293 | -97 | -4.1% | 10,100 |
| 2024/04/01 | 2,472 | 2,472 | 2,306 | 2,390 | -55 | -2.2% | 11,100 |
| 2024/03/29 | 2,358 | 2,460 | 2,351 | 2,445 | +75 | +3.2% | 7,500 |
| 2024/03/28 | 2,422 | 2,472 | 2,352 | 2,370 | -70 | -2.9% | 20,500 |
| 2024/03/27 | 2,474 | 2,474 | 2,420 | 2,440 | +8 | +0.3% | 5,700 |
| 2024/03/26 | 2,433 | 2,532 | 2,420 | 2,432 | +13 | +0.5% | 21,700 |
| 2024/03/25 | 2,499 | 2,499 | 2,405 | 2,419 | -27 | -1.1% | 17,200 |
| 2024/03/22 | 2,475 | 2,505 | 2,425 | 2,446 | -59 | -2.4% | 14,900 |
| 2024/03/21 | 2,301 | 2,547 | 2,265 | 2,505 | +221 | +9.7% | 75,600 |
| 2024/03/19 | 2,211 | 2,344 | 2,171 | 2,284 | +73 | +3.3% | 24,100 |
| 2024/03/18 | 2,290 | 2,398 | 2,167 | 2,211 | -18 | -0.8% | 69,800 |
| 2024/03/15 | 2,290 | 2,290 | 2,213 | 2,229 | -32 | -1.4% | 1,500 |
| 2024/03/14 | 2,150 | 2,298 | 2,141 | 2,261 | +92 | +4.2% | 6,500 |
| 2024/03/13 | 2,207 | 2,219 | 2,125 | 2,169 | -1 | ±0% | 10,400 |
| 2024/03/12 | 2,140 | 2,207 | 2,105 | 2,170 | -55 | -2.5% | 8,000 |
| 2024/03/11 | 2,189 | 2,227 | 2,161 | 2,225 | -10 | -0.4% | 11,600 |
| 2024/03/08 | 2,201 | 2,269 | 2,201 | 2,235 | +10 | +0.4% | 10,400 |
| 2024/03/07 | 2,277 | 2,277 | 2,150 | 2,225 | -6 | -0.3% | 11,200 |
| 2024/03/06 | 2,202 | 2,274 | 2,190 | 2,231 | +9 | +0.4% | 6,500 |
| 2024/03/05 | 2,275 | 2,299 | 2,214 | 2,222 | -53 | -2.3% | 7,000 |
| 2024/03/04 | 2,266 | 2,312 | 2,224 | 2,275 | +8 | +0.4% | 28,000 |
| 2024/03/01 | 2,256 | 2,300 | 2,220 | 2,267 | +29 | +1.3% | 27,200 |
| 2024/02/29 | 2,183 | 2,254 | 2,151 | 2,238 | +55 | +2.5% | 29,600 |
| 2024/02/28 | 2,228 | 2,269 | 2,182 | 2,183 | -45 | -2% | 19,400 |
| 2024/02/27 | 2,190 | 2,249 | 2,190 | 2,228 | +63 | +2.9% | 2,500 |
| 2024/02/26 | 2,072 | 2,178 | 2,051 | 2,165 | +93 | +4.5% | 17,800 |
| 2024/02/22 | 2,129 | 2,129 | 2,070 | 2,072 | -56 | -2.6% | 11,400 |
1～
50
件表示中 / 718件
類似銘柄と比較する
現在ご覧いただいている「メイホー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 |
|---|---|---|---|---|---|---|---|---|
| メイホーＨＤ | 214,400円 | - | - | 0.00% | 67.08倍 | 1.71倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| ケアサービス | 80,700円 | +8.4% | +13.5% | 1.98% | 8.98倍 | 1.29倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| エスネット | 111,100円 | - | - | 3.69% | 16.00倍 | 2.50倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| 城南進研 | 37,500円 | - | - | 1.33% | - | 1.49倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| ＴＡＣ | 18,100円 | - | - | 3.31% | - | 0.52倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
市場注目の銘柄
チャート関連のコラム
