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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 1,708 | 1,752 | 1,708 | 1,743 | +43 | +2.5% | 138,100 |
| 2011/07/25 | 1,680 | 1,709 | 1,666 | 1,700 | +23 | +1.4% | 171,800 |
| 2011/07/22 | 1,670 | 1,682 | 1,665 | 1,677 | +26 | +1.6% | 115,400 |
| 2011/07/21 | 1,683 | 1,688 | 1,646 | 1,651 | -22 | -1.3% | 118,100 |
| 2011/07/20 | 1,690 | 1,694 | 1,670 | 1,673 | +3 | +0.2% | 53,900 |
| 2011/07/19 | 1,698 | 1,698 | 1,661 | 1,670 | -30 | -1.8% | 72,700 |
| 2011/07/15 | 1,674 | 1,706 | 1,674 | 1,700 | +26 | +1.6% | 109,100 |
| 2011/07/14 | 1,693 | 1,697 | 1,666 | 1,674 | -29 | -1.7% | 100,500 |
| 2011/07/13 | 1,680 | 1,708 | 1,668 | 1,703 | +22 | +1.3% | 182,200 |
| 2011/07/12 | 1,682 | 1,694 | 1,664 | 1,681 | -10 | -0.6% | 134,000 |
| 2011/07/11 | 1,686 | 1,698 | 1,681 | 1,691 | -1 | -0.1% | 94,000 |
| 2011/07/08 | 1,684 | 1,698 | 1,682 | 1,692 | +9 | +0.5% | 99,500 |
| 2011/07/07 | 1,702 | 1,708 | 1,676 | 1,683 | -19 | -1.1% | 170,800 |
| 2011/07/06 | 1,715 | 1,715 | 1,686 | 1,702 | ±0 | ±0% | 174,000 |
| 2011/07/05 | 1,731 | 1,750 | 1,695 | 1,702 | -35 | -2% | 165,200 |
| 2011/07/04 | 1,778 | 1,780 | 1,730 | 1,737 | -4 | -0.2% | 124,100 |
| 2011/07/01 | 1,756 | 1,764 | 1,733 | 1,741 | -11 | -0.6% | 129,900 |
| 2011/06/30 | 1,739 | 1,752 | 1,726 | 1,752 | +20 | +1.2% | 180,800 |
| 2011/06/29 | 1,739 | 1,748 | 1,712 | 1,732 | +36 | +2.1% | 128,600 |
| 2011/06/28 | 1,690 | 1,712 | 1,680 | 1,696 | +33 | +2% | 77,800 |
| 2011/06/27 | 1,689 | 1,694 | 1,658 | 1,663 | -50 | -2.9% | 123,100 |
| 2011/06/24 | 1,720 | 1,732 | 1,696 | 1,713 | +13 | +0.8% | 66,300 |
| 2011/06/23 | 1,660 | 1,737 | 1,650 | 1,700 | +28 | +1.7% | 129,800 |
| 2011/06/22 | 1,660 | 1,683 | 1,651 | 1,672 | +13 | +0.8% | 91,300 |
| 2011/06/21 | 1,645 | 1,660 | 1,637 | 1,659 | +36 | +2.2% | 98,500 |
| 2011/06/20 | 1,624 | 1,650 | 1,619 | 1,623 | -12 | -0.7% | 83,200 |
| 2011/06/17 | 1,665 | 1,665 | 1,615 | 1,635 | -10 | -0.6% | 126,700 |
| 2011/06/16 | 1,653 | 1,671 | 1,641 | 1,645 | -33 | -2% | 79,600 |
| 2011/06/15 | 1,700 | 1,702 | 1,677 | 1,678 | -23 | -1.4% | 75,300 |
| 2011/06/14 | 1,677 | 1,723 | 1,677 | 1,701 | +24 | +1.4% | 90,500 |
| 2011/06/13 | 1,655 | 1,687 | 1,647 | 1,677 | -8 | -0.5% | 47,800 |
| 2011/06/10 | 1,688 | 1,706 | 1,678 | 1,685 | +26 | +1.6% | 148,900 |
| 2011/06/09 | 1,643 | 1,665 | 1,636 | 1,659 | +17 | +1% | 181,000 |
| 2011/06/08 | 1,619 | 1,660 | 1,616 | 1,642 | +23 | +1.4% | 151,700 |
| 2011/06/07 | 1,618 | 1,625 | 1,605 | 1,619 | -15 | -0.9% | 127,400 |
| 2011/06/06 | 1,618 | 1,647 | 1,611 | 1,634 | +9 | +0.6% | 81,500 |
| 2011/06/03 | 1,668 | 1,668 | 1,617 | 1,625 | -44 | -2.6% | 137,500 |
| 2011/06/02 | 1,664 | 1,709 | 1,662 | 1,669 | +10 | +0.6% | 210,900 |
| 2011/06/01 | 1,652 | 1,668 | 1,639 | 1,659 | +18 | +1.1% | 119,700 |
| 2011/05/31 | 1,617 | 1,656 | 1,615 | 1,641 | +9 | +0.6% | 114,700 |
| 2011/05/30 | 1,623 | 1,648 | 1,599 | 1,632 | +17 | +1.1% | 70,000 |
| 2011/05/27 | 1,631 | 1,631 | 1,597 | 1,615 | -15 | -0.9% | 99,900 |
| 2011/05/26 | 1,631 | 1,636 | 1,607 | 1,630 | +18 | +1.1% | 82,200 |
| 2011/05/25 | 1,623 | 1,629 | 1,591 | 1,612 | -4 | -0.2% | 93,400 |
| 2011/05/24 | 1,582 | 1,630 | 1,565 | 1,616 | +13 | +0.8% | 143,300 |
| 2011/05/23 | 1,631 | 1,634 | 1,596 | 1,603 | -59 | -3.5% | 141,500 |
| 2011/05/20 | 1,659 | 1,679 | 1,652 | 1,662 | +6 | +0.4% | 132,700 |
| 2011/05/19 | 1,665 | 1,698 | 1,644 | 1,656 | -8 | -0.5% | 141,000 |
| 2011/05/18 | 1,626 | 1,680 | 1,618 | 1,664 | +53 | +3.3% | 203,700 |
| 2011/05/17 | 1,586 | 1,623 | 1,586 | 1,611 | +26 | +1.6% | 163,000 |
3351～
3400
件表示中 / 3673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 | 270,900円 | +5.0% | +3.6% | 6.83% | 17.58倍 | 4.37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 | 284,700円 | +12.7% | +1.8% | 1.26% | 15.88倍 | 2.38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 | 300,000円 | +4.2% | +62.7% | 3.67% | 11.61倍 | 1.17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 |
| ダイセキ | 344,000円 | -4.7% | -2.9% | 2.09% | 17.78倍 | 2.04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 |
| ＧＥＮＤＡ | 109,700円 | +40.5% | +24.6% | 0.00% | 35.68倍 | 5.03倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
市場注目の銘柄
チャート関連のコラム
