エム・エイチ・グループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2013/06/04 | 30,500 | 30,500 | 30,100 | 30,500 | ±0 | ±0% | 157 |
2013/06/03 | 30,550 | 30,800 | 30,350 | 30,500 | -400 | -1.3% | 98 |
2013/05/31 | 30,800 | 30,900 | 30,400 | 30,900 | +50 | +0.2% | 156 |
2013/05/30 | 31,000 | 31,350 | 30,850 | 30,850 | -500 | -1.6% | 87 |
2013/05/29 | 30,400 | 31,350 | 30,400 | 31,350 | +850 | +2.8% | 105 |
2013/05/28 | 30,250 | 30,500 | 30,050 | 30,500 | ±0 | ±0% | 93 |
2013/05/27 | 30,300 | 30,500 | 30,200 | 30,500 | -500 | -1.6% | 87 |
2013/05/24 | 31,000 | 31,300 | 30,100 | 31,000 | -300 | -1% | 231 |
2013/05/23 | 32,500 | 32,500 | 31,300 | 31,300 | -1,150 | -3.5% | 134 |
2013/05/22 | 32,500 | 32,750 | 32,200 | 32,450 | ±0 | ±0% | 80 |
2013/05/21 | 32,700 | 32,700 | 32,300 | 32,450 | -350 | -1.1% | 75 |
2013/05/20 | 32,000 | 32,800 | 31,000 | 32,800 | +950 | +3% | 409 |
2013/05/17 | 31,000 | 31,900 | 30,900 | 31,850 | -450 | -1.4% | 157 |
2013/05/16 | 34,100 | 34,100 | 30,150 | 32,300 | -1,850 | -5.4% | 272 |
2013/05/15 | 34,950 | 34,950 | 34,150 | 34,150 | -350 | -1% | 189 |
2013/05/14 | 34,600 | 34,900 | 34,350 | 34,500 | ±0 | ±0% | 80 |
2013/05/13 | 34,750 | 35,000 | 34,200 | 34,500 | +300 | +0.9% | 184 |
2013/05/10 | 33,550 | 34,200 | 33,550 | 34,200 | +650 | +1.9% | 131 |
2013/05/09 | 33,500 | 34,900 | 33,350 | 33,550 | +350 | +1.1% | 222 |
2013/05/08 | 32,700 | 33,250 | 32,700 | 33,200 | +700 | +2.2% | 153 |
2013/05/07 | 32,500 | 33,000 | 32,000 | 32,500 | +400 | +1.2% | 183 |
2013/05/02 | 32,700 | 32,700 | 31,600 | 32,100 | -600 | -1.8% | 220 |
2013/05/01 | 31,000 | 32,700 | 30,700 | 32,700 | -300 | -0.9% | 331 |
2013/04/30 | 31,000 | 35,000 | 30,500 | 33,000 | +2,600 | +8.6% | 544 |
2013/04/26 | 29,900 | 31,300 | 29,900 | 30,400 | +550 | +1.8% | 287 |
2013/04/25 | 32,900 | 32,900 | 29,000 | 29,850 | +1,990 | +7.1% | 1,048 |
2013/04/24 | 28,000 | 28,000 | 27,800 | 27,860 | +30 | +0.1% | 127 |
2013/04/23 | 28,000 | 28,000 | 27,830 | 27,830 | +230 | +0.8% | 76 |
2013/04/22 | 27,350 | 28,000 | 27,200 | 27,600 | +400 | +1.5% | 119 |
2013/04/19 | 27,100 | 27,200 | 26,950 | 27,200 | +280 | +1% | 85 |
2013/04/18 | 26,850 | 27,000 | 26,850 | 26,920 | +70 | +0.3% | 70 |
2013/04/17 | 26,850 | 27,000 | 26,820 | 26,850 | ±0 | ±0% | 50 |
2013/04/16 | 26,850 | 26,990 | 26,840 | 26,850 | -60 | -0.2% | 56 |
2013/04/15 | 26,970 | 27,000 | 26,800 | 26,910 | -60 | -0.2% | 58 |
2013/04/12 | 26,710 | 26,970 | 26,700 | 26,970 | +90 | +0.3% | 57 |
2013/04/11 | 26,790 | 26,900 | 26,690 | 26,880 | +230 | +0.9% | 60 |
2013/04/10 | 26,600 | 26,890 | 26,600 | 26,650 | +50 | +0.2% | 69 |
2013/04/09 | 26,750 | 26,800 | 26,580 | 26,600 | -90 | -0.3% | 51 |
2013/04/08 | 26,700 | 26,790 | 26,500 | 26,690 | +210 | +0.8% | 81 |
2013/04/05 | 26,660 | 26,700 | 26,480 | 26,480 | -100 | -0.4% | 94 |
2013/04/04 | 26,300 | 26,600 | 26,200 | 26,580 | +380 | +1.5% | 70 |
2013/04/03 | 26,030 | 26,500 | 26,000 | 26,200 | +390 | +1.5% | 70 |
2013/04/02 | 26,210 | 26,210 | 25,600 | 25,810 | -690 | -2.6% | 128 |
2013/04/01 | 27,100 | 27,100 | 26,480 | 26,500 | -600 | -2.2% | 148 |
2013/03/29 | 27,060 | 27,350 | 26,980 | 27,100 | -200 | -0.7% | 80 |
2013/03/28 | 27,000 | 27,350 | 27,000 | 27,300 | +510 | +1.9% | 151 |
2013/03/27 | 26,600 | 26,900 | 26,200 | 26,790 | +460 | +1.7% | 89 |
2013/03/26 | 26,860 | 26,860 | 26,110 | 26,330 | +250 | +1% | 99 |
2013/03/25 | 26,600 | 26,900 | 26,020 | 26,080 | -490 | -1.8% | 117 |
2013/03/22 | 25,890 | 27,200 | 25,800 | 26,570 | +970 | +3.8% | 214 |
2801~
2850
件表示中 / 3580件
類似銘柄と比較する
現在ご覧いただいている「MHグループ」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 |
---|---|---|---|---|---|---|---|---|
MHグループ | 19,200円 | +3.9% | +15.4% | 0.26% | 148.84倍 | 3.99倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
Retty | 15,100円 | +8.7% | - | 0.00% | 141.12倍 | 7.21倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
Atlas | 30,400円 | -12.7% | - | 0.00% | - | 0.95倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
武蔵野 | 208,000円 | +2.2% | +94.4% | 0.00% | 108.79倍 | 0.60倍 |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
ラバブルマケ | 150,300円 | +95.1% | - | 0.00% | 30.67倍 | 3.66倍 |
|
SNSマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
市場注目の銘柄
チャート関連のコラム