MIT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 |
---|---|---|---|---|---|---|---|
2021/05/27 | 1,341 | 1,342 | 1,278 | 1,290 | -51 | -3.8% | 15,000 |
2021/05/26 | 1,360 | 1,377 | 1,328 | 1,341 | -14 | -1% | 13,200 |
2021/05/25 | 1,370 | 1,398 | 1,348 | 1,355 | -31 | -2.2% | 12,300 |
2021/05/24 | 1,383 | 1,399 | 1,368 | 1,386 | +11 | +0.8% | 4,200 |
2021/05/21 | 1,346 | 1,383 | 1,346 | 1,375 | +17 | +1.3% | 3,100 |
2021/05/20 | 1,350 | 1,370 | 1,338 | 1,358 | +18 | +1.3% | 2,000 |
2021/05/19 | 1,354 | 1,370 | 1,339 | 1,340 | -24 | -1.8% | 4,200 |
2021/05/18 | 1,370 | 1,373 | 1,348 | 1,364 | -6 | -0.4% | 2,000 |
2021/05/17 | 1,413 | 1,413 | 1,331 | 1,370 | -29 | -2.1% | 5,700 |
2021/05/14 | 1,372 | 1,418 | 1,372 | 1,399 | +22 | +1.6% | 2,300 |
2021/05/13 | 1,432 | 1,432 | 1,367 | 1,377 | -71 | -4.9% | 5,000 |
2021/05/12 | 1,471 | 1,483 | 1,401 | 1,448 | -23 | -1.6% | 6,700 |
2021/05/11 | 1,445 | 1,482 | 1,445 | 1,471 | +23 | +1.6% | 12,200 |
2021/05/10 | 1,466 | 1,476 | 1,445 | 1,448 | -2 | -0.1% | 4,500 |
2021/05/07 | 1,433 | 1,464 | 1,433 | 1,450 | -13 | -0.9% | 1,400 |
2021/05/06 | 1,480 | 1,480 | 1,438 | 1,463 | +42 | +3% | 2,000 |
2021/04/30 | 1,425 | 1,455 | 1,421 | 1,421 | -9 | -0.6% | 2,200 |
2021/04/28 | 1,484 | 1,484 | 1,430 | 1,430 | -24 | -1.7% | 4,000 |
2021/04/27 | 1,460 | 1,463 | 1,440 | 1,454 | -16 | -1.1% | 3,300 |
2021/04/26 | 1,481 | 1,481 | 1,461 | 1,470 | +3 | +0.2% | 2,000 |
2021/04/23 | 1,489 | 1,489 | 1,461 | 1,467 | -15 | -1% | 2,400 |
2021/04/22 | 1,475 | 1,499 | 1,475 | 1,482 | +10 | +0.7% | 4,400 |
2021/04/21 | 1,481 | 1,493 | 1,460 | 1,472 | -15 | -1% | 9,300 |
2021/04/20 | 1,512 | 1,512 | 1,487 | 1,487 | -18 | -1.2% | 7,500 |
2021/04/19 | 1,505 | 1,512 | 1,476 | 1,505 | ±0 | ±0% | 10,600 |
2021/04/16 | 1,511 | 1,512 | 1,502 | 1,505 | -5 | -0.3% | 2,500 |
2021/04/15 | 1,516 | 1,533 | 1,504 | 1,510 | -6 | -0.4% | 7,300 |
2021/04/14 | 1,505 | 1,545 | 1,502 | 1,516 | -99 | -6.1% | 27,400 |
2021/04/13 | 1,596 | 1,639 | 1,580 | 1,615 | +6 | +0.4% | 16,800 |
2021/04/12 | 1,595 | 1,610 | 1,593 | 1,609 | +19 | +1.2% | 6,500 |
2021/04/09 | 1,593 | 1,594 | 1,590 | 1,590 | ±0 | ±0% | 700 |
2021/04/08 | 1,590 | 1,610 | 1,579 | 1,590 | -21 | -1.3% | 6,200 |
2021/04/07 | 1,623 | 1,623 | 1,582 | 1,611 | -3 | -0.2% | 8,000 |
2021/04/06 | 1,618 | 1,622 | 1,574 | 1,614 | +2 | +0.1% | 14,900 |
2021/04/05 | 1,575 | 1,617 | 1,550 | 1,612 | +51 | +3.3% | 18,200 |
2021/04/02 | 1,579 | 1,579 | 1,508 | 1,561 | -14 | -0.9% | 17,400 |
2021/04/01 | 1,596 | 1,596 | 1,565 | 1,575 | -9 | -0.6% | 3,800 |
2021/03/31 | 1,576 | 1,600 | 1,540 | 1,584 | +8 | +0.5% | 9,200 |
2021/03/30 | 1,567 | 1,576 | 1,533 | 1,576 | +33 | +2.1% | 4,000 |
2021/03/29 | 1,590 | 1,590 | 1,529 | 1,543 | -8 | -0.5% | 6,400 |
2021/03/26 | 1,540 | 1,574 | 1,540 | 1,551 | +11 | +0.7% | 2,500 |
2021/03/25 | 1,556 | 1,574 | 1,520 | 1,540 | -35 | -2.2% | 8,900 |
2021/03/24 | 1,591 | 1,591 | 1,561 | 1,575 | -36 | -2.2% | 5,800 |
2021/03/23 | 1,600 | 1,618 | 1,590 | 1,611 | +12 | +0.8% | 8,800 |
2021/03/22 | 1,580 | 1,599 | 1,557 | 1,599 | +19 | +1.2% | 9,800 |
2021/03/19 | 1,567 | 1,590 | 1,552 | 1,580 | +13 | +0.8% | 8,000 |
2021/03/18 | 1,588 | 1,588 | 1,550 | 1,567 | +2 | +0.1% | 7,500 |
2021/03/17 | 1,545 | 1,589 | 1,543 | 1,565 | ±0 | ±0% | 6,700 |
2021/03/16 | 1,574 | 1,580 | 1,555 | 1,565 | +29 | +1.9% | 10,600 |
2021/03/15 | 1,572 | 1,577 | 1,532 | 1,536 | -14 | -0.9% | 9,400 |
751~
800
件表示中 / 873件
類似銘柄と比較する
現在ご覧いただいている「MITHD」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 |
---|---|---|---|---|---|---|---|---|
MITHD | 72,100円 | +9.9% | +97.9% | 2.08% | 14.43倍 | 2.59倍 |
|
独立系SIで公共・金融・エネルギー向け主。CAD、デジタルブック等DXソリューション育成 |
コラボス | 32,300円 | -0.1% | - | 0.00% | 144.84倍 | 1.35倍 |
|
コールセンター向けクラウドシステムが柱、自社開発の顧客管理や販促など周辺ツール拡充 |
テクノマセマティ | 59,300円 | +39.5% | - | 0.00% | 90.40倍 | 0.74倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に9月・3月集中 |
マーキュリーRI | 55,000円 | +4.4% | +20.3% | 0.00% | 31.25倍 | 1.89倍 |
|
分譲マンションのデータベース構築。ビッグデータに独自加工し開発業者や仲介業者に提供 |
シャノン | 47,400円 | +11.6% | - | 0.00% | 150.96倍 | -30.15倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イベント等管理システムも |
市場注目の銘柄
チャート関連のコラム