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 |
---|---|---|---|---|---|---|---|
2012/10/19 | 24,640 | 24,640 | 24,590 | 24,600 | -40 | -0.2% | 90 |
2012/10/18 | 24,650 | 24,650 | 24,600 | 24,640 | -10 | ±0% | 49 |
2012/10/17 | 24,700 | 24,700 | 24,580 | 24,650 | -90 | -0.4% | 58 |
2012/10/16 | 24,700 | 24,980 | 24,600 | 24,740 | +40 | +0.2% | 149 |
2012/10/15 | 24,900 | 24,950 | 24,700 | 24,700 | -200 | -0.8% | 81 |
2012/10/12 | 24,750 | 24,940 | 24,600 | 24,900 | +200 | +0.8% | 41 |
2012/10/11 | 24,700 | 24,750 | 24,600 | 24,700 | ±0 | ±0% | 28 |
2012/10/10 | 24,700 | 24,790 | 24,600 | 24,700 | -50 | -0.2% | 71 |
2012/10/09 | 24,900 | 24,920 | 24,750 | 24,750 | -200 | -0.8% | 87 |
2012/10/05 | 24,990 | 24,990 | 24,860 | 24,950 | -50 | -0.2% | 47 |
2012/10/04 | 24,990 | 25,000 | 24,900 | 25,000 | +10 | ±0% | 48 |
2012/10/03 | 24,910 | 24,990 | 24,900 | 24,990 | +100 | +0.4% | 44 |
2012/10/02 | 24,950 | 25,040 | 24,890 | 24,890 | -10 | ±0% | 182 |
2012/10/01 | 24,890 | 24,940 | 24,710 | 24,900 | +210 | +0.9% | 163 |
2012/09/28 | 24,600 | 24,690 | 24,560 | 24,690 | +150 | +0.6% | 35 |
2012/09/27 | 24,540 | 24,560 | 24,520 | 24,540 | +30 | +0.1% | 35 |
2012/09/26 | 24,530 | 24,530 | 24,490 | 24,510 | +30 | +0.1% | 39 |
2012/09/25 | 24,510 | 24,520 | 24,480 | 24,480 | -70 | -0.3% | 58 |
2012/09/24 | 24,490 | 24,550 | 24,480 | 24,550 | +60 | +0.2% | 50 |
2012/09/21 | 24,500 | 24,500 | 24,410 | 24,490 | ±0 | ±0% | 50 |
2012/09/20 | 24,410 | 24,490 | 24,400 | 24,490 | +90 | +0.4% | 75 |
2012/09/19 | 24,400 | 24,480 | 24,400 | 24,400 | ±0 | ±0% | 50 |
2012/09/18 | 24,350 | 24,440 | 24,300 | 24,400 | +100 | +0.4% | 62 |
2012/09/14 | 24,270 | 24,340 | 24,270 | 24,300 | +30 | +0.1% | 46 |
2012/09/13 | 24,300 | 24,310 | 24,270 | 24,270 | -20 | -0.1% | 18 |
2012/09/12 | 24,300 | 24,300 | 24,150 | 24,290 | +40 | +0.2% | 31 |
2012/09/11 | 24,250 | 24,250 | 24,140 | 24,250 | +50 | +0.2% | 21 |
2012/09/10 | 24,150 | 24,250 | 24,140 | 24,200 | +40 | +0.2% | 29 |
2012/09/07 | 24,170 | 24,300 | 24,160 | 24,160 | -20 | -0.1% | 19 |
2012/09/06 | 24,160 | 24,180 | 24,130 | 24,180 | +20 | +0.1% | 26 |
2012/09/05 | 24,210 | 24,300 | 24,160 | 24,160 | -50 | -0.2% | 33 |
2012/09/04 | 24,370 | 24,370 | 24,200 | 24,210 | +10 | ±0% | 36 |
2012/09/03 | 24,200 | 24,250 | 24,180 | 24,200 | +20 | +0.1% | 48 |
2012/08/31 | 24,150 | 24,180 | 24,110 | 24,180 | +20 | +0.1% | 30 |
2012/08/30 | 24,130 | 24,160 | 24,100 | 24,160 | ±0 | ±0% | 59 |
2012/08/29 | 24,120 | 24,170 | 24,100 | 24,160 | -10 | ±0% | 25 |
2012/08/28 | 24,180 | 24,180 | 24,110 | 24,170 | +110 | +0.5% | 36 |
2012/08/27 | 24,120 | 24,180 | 24,060 | 24,060 | -60 | -0.2% | 61 |
2012/08/24 | 24,010 | 24,130 | 24,010 | 24,120 | -40 | -0.2% | 46 |
2012/08/23 | 24,300 | 24,300 | 24,100 | 24,160 | -60 | -0.2% | 102 |
2012/08/22 | 24,210 | 24,300 | 24,200 | 24,220 | +10 | ±0% | 202 |
2012/08/21 | 23,880 | 24,210 | 23,840 | 24,210 | +410 | +1.7% | 174 |
2012/08/20 | 23,890 | 23,890 | 23,670 | 23,800 | +150 | +0.6% | 40 |
2012/08/17 | 23,520 | 23,650 | 23,510 | 23,650 | +50 | +0.2% | 32 |
2012/08/16 | 23,520 | 23,600 | 23,500 | 23,600 | +110 | +0.5% | 17 |
2012/08/15 | 23,740 | 23,740 | 23,470 | 23,490 | -30 | -0.1% | 31 |
2012/08/14 | 23,790 | 23,790 | 23,520 | 23,520 | +80 | +0.3% | 14 |
2012/08/13 | 23,450 | 23,550 | 23,420 | 23,440 | -210 | -0.9% | 10 |
2012/08/10 | 23,450 | 23,780 | 23,450 | 23,650 | +150 | +0.6% | 12 |
2012/08/09 | 23,500 | 23,590 | 23,300 | 23,500 | -100 | -0.4% | 34 |
2951~
3000
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