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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,503 | 1,503 | 1,462 | 1,478 | -42 | -2.8% | 134,200 |
| 2010/07/15 | 1,497 | 1,527 | 1,442 | 1,520 | -40 | -2.6% | 341,200 |
| 2010/07/14 | 1,559 | 1,577 | 1,540 | 1,560 | +27 | +1.8% | 95,300 |
| 2010/07/13 | 1,557 | 1,563 | 1,522 | 1,533 | -8 | -0.5% | 163,700 |
| 2010/07/12 | 1,550 | 1,577 | 1,539 | 1,541 | -22 | -1.4% | 70,300 |
| 2010/07/09 | 1,565 | 1,575 | 1,539 | 1,563 | +10 | +0.6% | 142,900 |
| 2010/07/08 | 1,551 | 1,607 | 1,545 | 1,553 | +29 | +1.9% | 259,200 |
| 2010/07/07 | 1,549 | 1,558 | 1,500 | 1,524 | -40 | -2.6% | 164,300 |
| 2010/07/06 | 1,524 | 1,565 | 1,507 | 1,564 | +12 | +0.8% | 181,900 |
| 2010/07/05 | 1,523 | 1,562 | 1,512 | 1,552 | -11 | -0.7% | 167,800 |
| 2010/07/02 | 1,553 | 1,576 | 1,540 | 1,563 | -12 | -0.8% | 153,900 |
| 2010/07/01 | 1,580 | 1,586 | 1,551 | 1,575 | -35 | -2.2% | 90,400 |
| 2010/06/30 | 1,594 | 1,615 | 1,590 | 1,610 | -24 | -1.5% | 135,700 |
| 2010/06/29 | 1,656 | 1,664 | 1,625 | 1,634 | -32 | -1.9% | 126,100 |
| 2010/06/28 | 1,673 | 1,695 | 1,657 | 1,666 | -8 | -0.5% | 151,100 |
| 2010/06/25 | 1,702 | 1,703 | 1,660 | 1,674 | -63 | -3.6% | 134,700 |
| 2010/06/24 | 1,729 | 1,750 | 1,729 | 1,737 | +15 | +0.9% | 77,300 |
| 2010/06/23 | 1,749 | 1,750 | 1,720 | 1,722 | -55 | -3.1% | 87,700 |
| 2010/06/22 | 1,778 | 1,781 | 1,761 | 1,777 | +2 | +0.1% | 146,900 |
| 2010/06/21 | 1,727 | 1,785 | 1,727 | 1,775 | +72 | +4.2% | 152,200 |
| 2010/06/18 | 1,695 | 1,718 | 1,683 | 1,703 | +4 | +0.2% | 81,100 |
| 2010/06/17 | 1,709 | 1,716 | 1,687 | 1,699 | -9 | -0.5% | 140,500 |
| 2010/06/16 | 1,652 | 1,730 | 1,623 | 1,708 | +57 | +3.5% | 309,900 |
| 2010/06/15 | 1,644 | 1,654 | 1,629 | 1,651 | +6 | +0.4% | 75,300 |
| 2010/06/14 | 1,641 | 1,655 | 1,632 | 1,645 | +28 | +1.7% | 106,300 |
| 2010/06/11 | 1,612 | 1,631 | 1,603 | 1,617 | +8 | +0.5% | 206,400 |
| 2010/06/10 | 1,634 | 1,634 | 1,593 | 1,609 | -29 | -1.8% | 135,300 |
| 2010/06/09 | 1,663 | 1,668 | 1,618 | 1,638 | +38 | +2.4% | 272,600 |
| 2010/06/08 | 1,560 | 1,609 | 1,553 | 1,600 | +10 | +0.6% | 205,300 |
| 2010/06/07 | 1,621 | 1,622 | 1,584 | 1,590 | -86 | -5.1% | 133,800 |
| 2010/06/04 | 1,685 | 1,685 | 1,643 | 1,676 | +31 | +1.9% | 196,000 |
| 2010/06/03 | 1,639 | 1,653 | 1,620 | 1,645 | +7 | +0.4% | 162,000 |
| 2010/06/02 | 1,661 | 1,666 | 1,626 | 1,638 | -48 | -2.8% | 158,900 |
| 2010/06/01 | 1,664 | 1,699 | 1,641 | 1,686 | +5 | +0.3% | 183,100 |
| 2010/05/31 | 1,622 | 1,695 | 1,616 | 1,681 | +36 | +2.2% | 256,700 |
| 2010/05/28 | 1,648 | 1,670 | 1,609 | 1,645 | +34 | +2.1% | 173,800 |
| 2010/05/27 | 1,561 | 1,618 | 1,551 | 1,611 | +22 | +1.4% | 200,600 |
| 2010/05/26 | 1,626 | 1,645 | 1,572 | 1,589 | -11 | -0.7% | 245,400 |
| 2010/05/25 | 1,668 | 1,668 | 1,585 | 1,600 | -60 | -3.6% | 212,800 |
| 2010/05/24 | 1,656 | 1,691 | 1,656 | 1,660 | +11 | +0.7% | 179,600 |
| 2010/05/21 | 1,667 | 1,687 | 1,638 | 1,649 | -34 | -2% | 278,400 |
| 2010/05/20 | 1,652 | 1,716 | 1,652 | 1,683 | +6 | +0.4% | 272,000 |
| 2010/05/19 | 1,670 | 1,698 | 1,644 | 1,677 | -33 | -1.9% | 286,700 |
| 2010/05/18 | 1,770 | 1,780 | 1,701 | 1,710 | -85 | -4.7% | 409,000 |
| 2010/05/17 | 1,881 | 1,903 | 1,783 | 1,795 | -126 | -6.6% | 435,100 |
| 2010/05/14 | 1,919 | 1,950 | 1,876 | 1,921 | -1 | -0.1% | 397,900 |
| 2010/05/13 | 1,966 | 1,970 | 1,907 | 1,922 | -27 | -1.4% | 141,300 |
| 2010/05/12 | 1,928 | 1,967 | 1,921 | 1,949 | +22 | +1.1% | 121,800 |
| 2010/05/11 | 1,939 | 1,959 | 1,906 | 1,927 | +12 | +0.6% | 171,500 |
| 2010/05/10 | 1,901 | 1,928 | 1,884 | 1,915 | +6 | +0.3% | 171,300 |
3601～
3650
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
