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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 1,762 | 1,792 | 1,762 | 1,771 | -7 | -0.4% | 193,400 |
| 2010/12/10 | 1,792 | 1,816 | 1,765 | 1,778 | -6 | -0.3% | 262,900 |
| 2010/12/09 | 1,820 | 1,835 | 1,766 | 1,784 | -41 | -2.2% | 225,300 |
| 2010/12/08 | 1,829 | 1,841 | 1,797 | 1,825 | ±0 | ±0% | 241,100 |
| 2010/12/07 | 1,831 | 1,831 | 1,807 | 1,825 | -5 | -0.3% | 225,700 |
| 2010/12/06 | 1,851 | 1,851 | 1,805 | 1,830 | -32 | -1.7% | 292,600 |
| 2010/12/03 | 1,885 | 1,885 | 1,824 | 1,862 | -23 | -1.2% | 182,700 |
| 2010/12/02 | 1,890 | 1,892 | 1,861 | 1,885 | +25 | +1.3% | 99,500 |
| 2010/12/01 | 1,884 | 1,886 | 1,782 | 1,860 | -19 | -1% | 136,200 |
| 2010/11/30 | 1,870 | 1,913 | 1,861 | 1,879 | +2 | +0.1% | 197,200 |
| 2010/11/29 | 1,872 | 1,908 | 1,864 | 1,877 | +38 | +2.1% | 147,400 |
| 2010/11/26 | 1,874 | 1,879 | 1,836 | 1,839 | -45 | -2.4% | 105,800 |
| 2010/11/25 | 1,863 | 1,914 | 1,856 | 1,884 | +31 | +1.7% | 180,200 |
| 2010/11/24 | 1,805 | 1,863 | 1,776 | 1,853 | +48 | +2.7% | 251,300 |
| 2010/11/22 | 1,797 | 1,813 | 1,786 | 1,805 | +36 | +2% | 183,800 |
| 2010/11/19 | 1,780 | 1,795 | 1,768 | 1,769 | -12 | -0.7% | 153,100 |
| 2010/11/18 | 1,772 | 1,782 | 1,758 | 1,781 | +50 | +2.9% | 172,000 |
| 2010/11/17 | 1,748 | 1,781 | 1,720 | 1,731 | -20 | -1.1% | 207,500 |
| 2010/11/16 | 1,787 | 1,790 | 1,750 | 1,751 | +3 | +0.2% | 199,400 |
| 2010/11/15 | 1,673 | 1,758 | 1,655 | 1,748 | +77 | +4.6% | 231,500 |
| 2010/11/12 | 1,671 | 1,715 | 1,662 | 1,671 | -27 | -1.6% | 144,700 |
| 2010/11/11 | 1,708 | 1,726 | 1,678 | 1,698 | -26 | -1.5% | 103,400 |
| 2010/11/10 | 1,699 | 1,750 | 1,699 | 1,724 | +39 | +2.3% | 114,400 |
| 2010/11/09 | 1,694 | 1,714 | 1,683 | 1,685 | -6 | -0.4% | 52,000 |
| 2010/11/08 | 1,674 | 1,709 | 1,656 | 1,691 | +33 | +2% | 68,100 |
| 2010/11/05 | 1,634 | 1,686 | 1,634 | 1,658 | +50 | +3.1% | 89,700 |
| 2010/11/04 | 1,603 | 1,637 | 1,591 | 1,608 | +26 | +1.6% | 74,300 |
| 2010/11/02 | 1,600 | 1,600 | 1,566 | 1,582 | -22 | -1.4% | 68,400 |
| 2010/11/01 | 1,607 | 1,614 | 1,571 | 1,604 | -2 | -0.1% | 90,800 |
| 2010/10/29 | 1,608 | 1,616 | 1,593 | 1,606 | +5 | +0.3% | 138,400 |
| 2010/10/28 | 1,600 | 1,614 | 1,593 | 1,601 | +2 | +0.1% | 91,400 |
| 2010/10/27 | 1,573 | 1,614 | 1,568 | 1,599 | +42 | +2.7% | 116,800 |
| 2010/10/26 | 1,570 | 1,579 | 1,551 | 1,557 | -8 | -0.5% | 82,200 |
| 2010/10/25 | 1,603 | 1,603 | 1,558 | 1,565 | -28 | -1.8% | 75,800 |
| 2010/10/22 | 1,587 | 1,605 | 1,583 | 1,593 | +7 | +0.4% | 69,300 |
| 2010/10/21 | 1,600 | 1,607 | 1,572 | 1,586 | +6 | +0.4% | 117,500 |
| 2010/10/20 | 1,596 | 1,602 | 1,542 | 1,580 | -17 | -1.1% | 81,200 |
| 2010/10/19 | 1,600 | 1,618 | 1,593 | 1,597 | -1 | -0.1% | 86,900 |
| 2010/10/18 | 1,590 | 1,620 | 1,590 | 1,598 | +12 | +0.8% | 73,300 |
| 2010/10/15 | 1,601 | 1,604 | 1,566 | 1,586 | -5 | -0.3% | 72,100 |
| 2010/10/14 | 1,579 | 1,619 | 1,562 | 1,591 | +35 | +2.2% | 87,100 |
| 2010/10/13 | 1,539 | 1,581 | 1,539 | 1,556 | +32 | +2.1% | 88,500 |
| 2010/10/12 | 1,589 | 1,594 | 1,514 | 1,524 | -49 | -3.1% | 99,500 |
| 2010/10/08 | 1,568 | 1,637 | 1,568 | 1,573 | +11 | +0.7% | 175,300 |
| 2010/10/07 | 1,555 | 1,597 | 1,542 | 1,562 | +12 | +0.8% | 138,600 |
| 2010/10/06 | 1,559 | 1,570 | 1,542 | 1,550 | -6 | -0.4% | 139,600 |
| 2010/10/05 | 1,566 | 1,567 | 1,509 | 1,556 | -26 | -1.6% | 205,100 |
| 2010/10/04 | 1,572 | 1,619 | 1,557 | 1,582 | +23 | +1.5% | 167,500 |
| 2010/10/01 | 1,558 | 1,581 | 1,534 | 1,559 | +8 | +0.5% | 90,200 |
| 2010/09/30 | 1,598 | 1,614 | 1,551 | 1,551 | -36 | -2.3% | 68,900 |
3501～
3550
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 | 283,700円 | +5.0% | +3.6% | 6.52% | 18.41倍 | 4.58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 | 295,500円 | +12.7% | +1.8% | 1.22% | 16.48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 | 309,500円 | +4.2% | +62.7% | 3.55% | 11.98倍 | 1.21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 | 362,500円 | -4.7% | -2.9% | 1.99% | 18.74倍 | 2.15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 | 113,200円 | +40.5% | +24.6% | 0.00% | 36.82倍 | 5.19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
