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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 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 |
| 2010/09/29 | 1,581 | 1,627 | 1,581 | 1,587 | +34 | +2.2% | 202,000 |
| 2010/09/28 | 1,510 | 1,559 | 1,506 | 1,553 | +33 | +2.2% | 124,400 |
| 2010/09/27 | 1,475 | 1,525 | 1,470 | 1,520 | +45 | +3.1% | 98,200 |
| 2010/09/24 | 1,496 | 1,502 | 1,475 | 1,475 | -32 | -2.1% | 129,900 |
| 2010/09/22 | 1,516 | 1,525 | 1,507 | 1,507 | -8 | -0.5% | 88,500 |
| 2010/09/21 | 1,530 | 1,536 | 1,510 | 1,515 | -15 | -1% | 73,000 |
| 2010/09/17 | 1,507 | 1,544 | 1,507 | 1,530 | +47 | +3.2% | 87,400 |
| 2010/09/16 | 1,518 | 1,519 | 1,478 | 1,483 | -35 | -2.3% | 93,900 |
| 2010/09/15 | 1,479 | 1,534 | 1,473 | 1,518 | +40 | +2.7% | 140,000 |
| 2010/09/14 | 1,473 | 1,482 | 1,466 | 1,478 | +20 | +1.4% | 137,900 |
| 2010/09/13 | 1,428 | 1,464 | 1,422 | 1,458 | +41 | +2.9% | 130,700 |
| 2010/09/10 | 1,429 | 1,429 | 1,404 | 1,417 | +4 | +0.3% | 146,300 |
| 2010/09/09 | 1,385 | 1,425 | 1,385 | 1,413 | +29 | +2.1% | 76,100 |
| 2010/09/08 | 1,402 | 1,404 | 1,373 | 1,384 | -27 | -1.9% | 73,200 |
| 2010/09/07 | 1,437 | 1,439 | 1,403 | 1,411 | -26 | -1.8% | 75,700 |
| 2010/09/06 | 1,426 | 1,447 | 1,412 | 1,437 | +8 | +0.6% | 80,700 |
| 2010/09/03 | 1,400 | 1,436 | 1,400 | 1,429 | +25 | +1.8% | 74,900 |
| 2010/09/02 | 1,401 | 1,418 | 1,362 | 1,404 | +11 | +0.8% | 125,300 |
| 2010/09/01 | 1,381 | 1,407 | 1,370 | 1,393 | +10 | +0.7% | 94,300 |
| 2010/08/31 | 1,410 | 1,418 | 1,378 | 1,383 | -45 | -3.2% | 141,300 |
| 2010/08/30 | 1,434 | 1,468 | 1,423 | 1,428 | +15 | +1.1% | 125,900 |
| 2010/08/27 | 1,371 | 1,429 | 1,364 | 1,413 | +25 | +1.8% | 232,900 |
| 2010/08/26 | 1,440 | 1,441 | 1,380 | 1,388 | -57 | -3.9% | 265,900 |
| 2010/08/25 | 1,453 | 1,491 | 1,435 | 1,445 | -7 | -0.5% | 174,000 |
| 2010/08/24 | 1,445 | 1,461 | 1,431 | 1,452 | -6 | -0.4% | 140,800 |
| 2010/08/23 | 1,457 | 1,462 | 1,437 | 1,458 | -8 | -0.5% | 138,900 |
| 2010/08/20 | 1,483 | 1,488 | 1,455 | 1,466 | -34 | -2.3% | 160,300 |
| 2010/08/19 | 1,455 | 1,507 | 1,453 | 1,500 | +45 | +3.1% | 162,900 |
| 2010/08/18 | 1,462 | 1,472 | 1,443 | 1,455 | +15 | +1% | 146,100 |
| 2010/08/17 | 1,445 | 1,446 | 1,430 | 1,440 | -17 | -1.2% | 122,900 |
| 2010/08/16 | 1,430 | 1,475 | 1,430 | 1,457 | +4 | +0.3% | 177,700 |
| 2010/08/13 | 1,426 | 1,460 | 1,416 | 1,453 | +9 | +0.6% | 161,700 |
| 2010/08/12 | 1,435 | 1,476 | 1,430 | 1,444 | -14 | -1% | 197,400 |
| 2010/08/11 | 1,469 | 1,474 | 1,445 | 1,458 | -43 | -2.9% | 179,800 |
| 2010/08/10 | 1,504 | 1,509 | 1,477 | 1,501 | -4 | -0.3% | 191,000 |
| 2010/08/09 | 1,555 | 1,558 | 1,490 | 1,505 | -52 | -3.3% | 221,600 |
| 2010/08/06 | 1,498 | 1,571 | 1,495 | 1,557 | +62 | +4.1% | 328,100 |
| 2010/08/05 | 1,483 | 1,505 | 1,479 | 1,495 | +22 | +1.5% | 119,300 |
| 2010/08/04 | 1,510 | 1,514 | 1,466 | 1,473 | -37 | -2.5% | 176,200 |
| 2010/08/03 | 1,501 | 1,525 | 1,489 | 1,510 | +37 | +2.5% | 200,600 |
| 2010/08/02 | 1,455 | 1,484 | 1,443 | 1,473 | +17 | +1.2% | 250,500 |
| 2010/07/30 | 1,436 | 1,460 | 1,418 | 1,456 | +20 | +1.4% | 186,100 |
| 2010/07/29 | 1,436 | 1,448 | 1,427 | 1,436 | -14 | -1% | 154,700 |
| 2010/07/28 | 1,453 | 1,461 | 1,435 | 1,450 | +15 | +1% | 76,100 |
| 2010/07/27 | 1,442 | 1,447 | 1,424 | 1,435 | -8 | -0.6% | 67,800 |
| 2010/07/26 | 1,446 | 1,471 | 1,439 | 1,443 | +17 | +1.2% | 112,000 |
| 2010/07/23 | 1,415 | 1,444 | 1,408 | 1,426 | +6 | +0.4% | 170,600 |
| 2010/07/22 | 1,439 | 1,450 | 1,413 | 1,420 | -32 | -2.2% | 142,100 |
3551～
3600
件表示中 / 3675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 | 277,900円 | +5.0% | +3.6% | 6.66% | 18.03倍 | 4.49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 | 294,600円 | +12.7% | +1.8% | 1.22% | 16.43倍 | 2.46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 | 307,500円 | +4.2% | +62.7% | 3.58% | 11.91倍 | 1.20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 | 353,000円 | -4.7% | -2.9% | 2.04% | 18.25倍 | 2.09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 | 109,600円 | +40.5% | +24.6% | 0.00% | 35.65倍 | 5.02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
