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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 5,810 | 5,900 | 5,780 | 5,870 | +10 | +0.2% | 79,100 |
| 2017/12/04 | 5,920 | 5,990 | 5,860 | 5,860 | -40 | -0.7% | 70,900 |
| 2017/12/01 | 5,940 | 5,980 | 5,880 | 5,900 | ±0 | ±0% | 111,300 |
| 2017/11/30 | 5,960 | 5,970 | 5,860 | 5,900 | -70 | -1.2% | 146,900 |
| 2017/11/29 | 5,890 | 5,980 | 5,870 | 5,970 | +30 | +0.5% | 96,500 |
| 2017/11/28 | 5,840 | 5,980 | 5,800 | 5,940 | +150 | +2.6% | 157,000 |
| 2017/11/27 | 5,820 | 5,840 | 5,770 | 5,790 | -30 | -0.5% | 54,800 |
| 2017/11/24 | 5,750 | 5,850 | 5,740 | 5,820 | +50 | +0.9% | 65,700 |
| 2017/11/22 | 5,760 | 5,790 | 5,730 | 5,770 | +30 | +0.5% | 92,300 |
| 2017/11/21 | 5,810 | 5,820 | 5,720 | 5,740 | -40 | -0.7% | 96,800 |
| 2017/11/20 | 5,710 | 5,810 | 5,700 | 5,780 | +60 | +1% | 115,600 |
| 2017/11/17 | 5,720 | 5,780 | 5,680 | 5,720 | +40 | +0.7% | 171,900 |
| 2017/11/16 | 5,580 | 5,710 | 5,560 | 5,680 | +80 | +1.4% | 133,000 |
| 2017/11/15 | 5,700 | 5,760 | 5,590 | 5,600 | -120 | -2.1% | 148,500 |
| 2017/11/14 | 5,850 | 5,900 | 5,710 | 5,720 | -140 | -2.4% | 164,300 |
| 2017/11/13 | 5,860 | 5,950 | 5,840 | 5,860 | +10 | +0.2% | 195,600 |
| 2017/11/10 | 5,800 | 5,890 | 5,800 | 5,850 | -50 | -0.8% | 236,700 |
| 2017/11/09 | 5,800 | 5,990 | 5,790 | 5,900 | +200 | +3.5% | 294,000 |
| 2017/11/08 | 5,570 | 5,740 | 5,490 | 5,700 | +160 | +2.9% | 383,300 |
| 2017/11/07 | 5,490 | 5,600 | 5,490 | 5,540 | +150 | +2.8% | 285,000 |
| 2017/11/06 | 5,370 | 5,400 | 5,330 | 5,390 | -10 | -0.2% | 136,200 |
| 2017/11/02 | 5,450 | 5,450 | 5,360 | 5,400 | +10 | +0.2% | 172,800 |
| 2017/11/01 | 5,400 | 5,420 | 5,300 | 5,390 | -140 | -2.5% | 328,300 |
| 2017/10/31 | 5,490 | 5,560 | 5,490 | 5,530 | +60 | +1.1% | 139,300 |
| 2017/10/30 | 5,510 | 5,510 | 5,460 | 5,470 | -50 | -0.9% | 276,500 |
| 2017/10/27 | 5,490 | 5,560 | 5,480 | 5,520 | +40 | +0.7% | 125,000 |
| 2017/10/26 | 5,500 | 5,580 | 5,480 | 5,480 | -30 | -0.5% | 120,100 |
| 2017/10/25 | 5,640 | 5,640 | 5,510 | 5,510 | -90 | -1.6% | 102,100 |
| 2017/10/24 | 5,550 | 5,630 | 5,530 | 5,600 | +150 | +2.8% | 144,200 |
| 2017/10/23 | 5,500 | 5,500 | 5,430 | 5,450 | +10 | +0.2% | 89,800 |
| 2017/10/20 | 5,380 | 5,460 | 5,370 | 5,440 | +50 | +0.9% | 66,700 |
| 2017/10/19 | 5,470 | 5,480 | 5,370 | 5,390 | -70 | -1.3% | 93,400 |
| 2017/10/18 | 5,490 | 5,520 | 5,410 | 5,460 | -70 | -1.3% | 92,200 |
| 2017/10/17 | 5,560 | 5,570 | 5,510 | 5,530 | -10 | -0.2% | 114,700 |
| 2017/10/16 | 5,510 | 5,600 | 5,510 | 5,540 | +20 | +0.4% | 125,000 |
| 2017/10/13 | 5,480 | 5,550 | 5,410 | 5,520 | +30 | +0.5% | 159,300 |
| 2017/10/12 | 5,530 | 5,540 | 5,450 | 5,490 | -10 | -0.2% | 93,600 |
| 2017/10/11 | 5,500 | 5,540 | 5,490 | 5,500 | +30 | +0.5% | 101,700 |
| 2017/10/10 | 5,470 | 5,510 | 5,440 | 5,470 | ±0 | ±0% | 114,500 |
| 2017/10/06 | 5,480 | 5,500 | 5,450 | 5,470 | -40 | -0.7% | 90,100 |
| 2017/10/05 | 5,500 | 5,550 | 5,490 | 5,510 | -20 | -0.4% | 70,800 |
| 2017/10/04 | 5,600 | 5,620 | 5,510 | 5,530 | -60 | -1.1% | 75,300 |
| 2017/10/03 | 5,610 | 5,640 | 5,560 | 5,590 | +10 | +0.2% | 122,100 |
| 2017/10/02 | 5,650 | 5,650 | 5,540 | 5,580 | -60 | -1.1% | 86,600 |
| 2017/09/29 | 5,570 | 5,650 | 5,550 | 5,640 | +30 | +0.5% | 166,100 |
| 2017/09/28 | 5,610 | 5,640 | 5,550 | 5,610 | +40 | +0.7% | 140,900 |
| 2017/09/27 | 5,600 | 5,620 | 5,490 | 5,570 | -50 | -0.9% | 193,000 |
| 2017/09/26 | 5,600 | 5,680 | 5,570 | 5,620 | +20 | +0.4% | 171,800 |
| 2017/09/25 | 5,550 | 5,610 | 5,520 | 5,600 | +110 | +2% | 153,800 |
| 2017/09/22 | 5,460 | 5,500 | 5,430 | 5,490 | -10 | -0.2% | 108,800 |
1801～
1850
件表示中 / 3685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 | 288,400円 | +5.0% | +3.6% | 6.41% | 18.71倍 | 4.66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 |
| 共立メンテ | 295,200円 | +12.7% | +1.8% | 1.22% | 16.46倍 | 2.47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 |
| ＭＩＸＩ | 312,000円 | +4.2% | +62.7% | 3.53% | 12.08倍 | 1.22倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| 日本Ｍ＆Ａ | 58,300円 | +10.8% | +2.9% | 4.97% | 16.81倍 | 4.20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 |
| ダイセキ | 373,000円 | +4.0% | +6.5% | 1.93% | 18.11倍 | 2.13倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
市場注目の銘柄
チャート関連のコラム
