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 |
---|---|---|---|---|---|---|---|
2013/01/07 | 23,330 | 23,390 | 23,300 | 23,330 | -70 | -0.3% | 90 |
2013/01/04 | 23,500 | 23,550 | 23,290 | 23,400 | +60 | +0.3% | 125 |
2012/12/28 | 23,300 | 23,500 | 23,300 | 23,340 | +40 | +0.2% | 75 |
2012/12/27 | 23,300 | 23,390 | 23,300 | 23,300 | +50 | +0.2% | 88 |
2012/12/26 | 22,590 | 23,390 | 22,590 | 23,250 | -1,340 | -5.4% | 341 |
2012/12/25 | 24,500 | 24,590 | 24,400 | 24,590 | +90 | +0.4% | 413 |
2012/12/21 | 24,480 | 24,510 | 24,470 | 24,500 | +20 | +0.1% | 176 |
2012/12/20 | 24,550 | 24,550 | 24,460 | 24,480 | +20 | +0.1% | 99 |
2012/12/19 | 24,490 | 24,550 | 24,400 | 24,460 | +70 | +0.3% | 69 |
2012/12/18 | 24,680 | 24,690 | 24,320 | 24,390 | -290 | -1.2% | 165 |
2012/12/17 | 24,700 | 24,720 | 24,600 | 24,680 | -30 | -0.1% | 64 |
2012/12/14 | 24,720 | 24,720 | 24,680 | 24,710 | -20 | -0.1% | 71 |
2012/12/13 | 24,790 | 24,800 | 24,730 | 24,730 | -10 | ±0% | 61 |
2012/12/12 | 24,780 | 24,800 | 24,710 | 24,740 | -40 | -0.2% | 64 |
2012/12/11 | 24,810 | 24,900 | 24,700 | 24,780 | -20 | -0.1% | 112 |
2012/12/10 | 24,700 | 24,800 | 24,700 | 24,800 | +100 | +0.4% | 91 |
2012/12/07 | 24,600 | 24,710 | 24,600 | 24,700 | +100 | +0.4% | 36 |
2012/12/06 | 24,500 | 24,600 | 24,500 | 24,600 | +100 | +0.4% | 61 |
2012/12/05 | 24,490 | 24,500 | 24,450 | 24,500 | +30 | +0.1% | 38 |
2012/12/04 | 24,300 | 24,490 | 24,300 | 24,470 | +170 | +0.7% | 42 |
2012/12/03 | 24,250 | 24,300 | 24,230 | 24,300 | +50 | +0.2% | 89 |
2012/11/30 | 24,400 | 24,400 | 24,230 | 24,250 | -100 | -0.4% | 118 |
2012/11/29 | 24,330 | 24,400 | 24,330 | 24,350 | +20 | +0.1% | 31 |
2012/11/28 | 24,300 | 24,380 | 24,300 | 24,330 | +40 | +0.2% | 40 |
2012/11/27 | 24,400 | 24,400 | 24,250 | 24,290 | ±0 | ±0% | 66 |
2012/11/26 | 24,300 | 24,300 | 24,200 | 24,290 | -10 | ±0% | 66 |
2012/11/22 | 24,200 | 24,300 | 24,200 | 24,300 | +10 | ±0% | 99 |
2012/11/21 | 24,250 | 24,290 | 24,180 | 24,290 | +10 | ±0% | 52 |
2012/11/20 | 24,200 | 24,290 | 24,180 | 24,280 | +80 | +0.3% | 109 |
2012/11/19 | 24,460 | 24,460 | 24,180 | 24,200 | -100 | -0.4% | 114 |
2012/11/16 | 24,210 | 24,380 | 24,180 | 24,300 | +120 | +0.5% | 19 |
2012/11/15 | 24,180 | 24,210 | 24,180 | 24,180 | ±0 | ±0% | 23 |
2012/11/14 | 24,180 | 24,180 | 24,090 | 24,180 | ±0 | ±0% | 34 |
2012/11/13 | 24,200 | 24,240 | 24,010 | 24,180 | -60 | -0.2% | 68 |
2012/11/12 | 24,250 | 24,250 | 24,190 | 24,240 | -40 | -0.2% | 40 |
2012/11/09 | 24,320 | 24,450 | 24,240 | 24,280 | -140 | -0.6% | 75 |
2012/11/08 | 24,500 | 24,540 | 24,300 | 24,420 | -110 | -0.4% | 147 |
2012/11/07 | 24,460 | 24,550 | 24,460 | 24,530 | +60 | +0.2% | 33 |
2012/11/06 | 24,500 | 24,500 | 24,470 | 24,470 | -30 | -0.1% | 47 |
2012/11/05 | 24,500 | 24,510 | 24,490 | 24,500 | ±0 | ±0% | 56 |
2012/11/02 | 24,470 | 24,500 | 24,450 | 24,500 | +20 | +0.1% | 59 |
2012/11/01 | 24,500 | 24,500 | 24,470 | 24,480 | -30 | -0.1% | 29 |
2012/10/31 | 24,500 | 24,600 | 24,480 | 24,510 | +40 | +0.2% | 53 |
2012/10/30 | 24,500 | 24,600 | 24,460 | 24,470 | -30 | -0.1% | 75 |
2012/10/29 | 24,500 | 24,590 | 24,490 | 24,500 | -40 | -0.2% | 65 |
2012/10/26 | 24,500 | 24,600 | 24,500 | 24,540 | +40 | +0.2% | 26 |
2012/10/25 | 24,380 | 24,500 | 24,360 | 24,500 | +120 | +0.5% | 28 |
2012/10/24 | 24,400 | 24,400 | 24,360 | 24,380 | -70 | -0.3% | 36 |
2012/10/23 | 24,480 | 24,480 | 24,400 | 24,450 | -30 | -0.1% | 60 |
2012/10/22 | 24,580 | 24,600 | 24,480 | 24,480 | -120 | -0.5% | 133 |
2901~
2950
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