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 |
---|---|---|---|---|---|---|---|
2012/08/08 | 23,440 | 23,700 | 23,360 | 23,600 | +240 | +1% | 16 |
2012/08/07 | 23,360 | 23,450 | 23,360 | 23,360 | +10 | ±0% | 17 |
2012/08/06 | 23,400 | 23,590 | 23,350 | 23,350 | -50 | -0.2% | 13 |
2012/08/03 | 23,580 | 23,580 | 23,320 | 23,400 | -110 | -0.5% | 7 |
2012/08/02 | 23,510 | 23,580 | 23,510 | 23,510 | +220 | +0.9% | 4 |
2012/08/01 | 23,290 | 23,290 | 23,290 | 23,290 | ±0 | ±0% | 1 |
2012/07/31 | 23,400 | 23,500 | 23,290 | 23,290 | -100 | -0.4% | 36 |
2012/07/30 | 23,300 | 23,400 | 23,300 | 23,390 | +100 | +0.4% | 12 |
2012/07/27 | 23,440 | 23,850 | 23,200 | 23,290 | -260 | -1.1% | 136 |
2012/07/26 | 23,500 | 23,600 | 23,450 | 23,550 | +50 | +0.2% | 21 |
2012/07/25 | 23,800 | 23,800 | 23,500 | 23,500 | -300 | -1.3% | 24 |
2012/07/24 | 23,800 | 23,850 | 23,800 | 23,800 | ±0 | ±0% | 59 |
2012/07/23 | 23,800 | 23,900 | 23,800 | 23,800 | ±0 | ±0% | 28 |
2012/07/20 | 23,700 | 23,800 | 23,500 | 23,800 | +300 | +1.3% | 11 |
2012/07/19 | 23,510 | 23,520 | 23,500 | 23,500 | -200 | -0.8% | 13 |
2012/07/18 | 23,500 | 23,700 | 23,500 | 23,700 | +200 | +0.9% | 10 |
2012/07/17 | 23,300 | 23,770 | 23,300 | 23,500 | -200 | -0.8% | 27 |
2012/07/13 | 23,700 | 23,700 | 23,290 | 23,700 | ±0 | ±0% | 28 |
2012/07/12 | 23,800 | 23,800 | 23,200 | 23,700 | -150 | -0.6% | 86 |
2012/07/11 | 23,900 | 23,900 | 23,830 | 23,850 | -50 | -0.2% | 28 |
2012/07/10 | 24,000 | 24,000 | 23,900 | 23,900 | ±0 | ±0% | 12 |
2012/07/09 | 24,000 | 24,000 | 23,900 | 23,900 | -80 | -0.3% | 32 |
2012/07/06 | 23,990 | 23,990 | 23,910 | 23,980 | -10 | ±0% | 23 |
2012/07/05 | 24,000 | 24,000 | 23,970 | 23,990 | +40 | +0.2% | 14 |
2012/07/04 | 24,000 | 24,000 | 23,900 | 23,950 | -30 | -0.1% | 70 |
2012/07/03 | 24,000 | 24,200 | 23,900 | 23,980 | -130 | -0.5% | 59 |
2012/07/02 | 23,910 | 24,250 | 23,880 | 24,110 | +110 | +0.5% | 48 |
2012/06/29 | 23,980 | 24,000 | 23,770 | 24,000 | +200 | +0.8% | 60 |
2012/06/28 | 23,960 | 24,000 | 23,700 | 23,800 | -110 | -0.5% | 76 |
2012/06/27 | 23,500 | 24,160 | 23,200 | 23,910 | -1,790 | -7% | 275 |
2012/06/26 | 25,490 | 25,700 | 25,320 | 25,700 | +210 | +0.8% | 245 |
2012/06/25 | 25,200 | 25,490 | 25,110 | 25,490 | +390 | +1.6% | 130 |
2012/06/22 | 24,970 | 25,200 | 24,960 | 25,100 | +140 | +0.6% | 174 |
2012/06/21 | 24,770 | 24,960 | 24,770 | 24,960 | +200 | +0.8% | 71 |
2012/06/20 | 24,850 | 24,970 | 24,750 | 24,760 | +10 | ±0% | 99 |
2012/06/19 | 24,850 | 24,850 | 24,750 | 24,750 | -80 | -0.3% | 113 |
2012/06/18 | 24,780 | 24,860 | 24,750 | 24,830 | +70 | +0.3% | 75 |
2012/06/15 | 24,870 | 24,890 | 24,750 | 24,760 | +10 | ±0% | 47 |
2012/06/14 | 24,700 | 24,880 | 24,600 | 24,750 | +10 | ±0% | 74 |
2012/06/13 | 24,890 | 24,900 | 24,630 | 24,740 | -120 | -0.5% | 89 |
2012/06/12 | 24,890 | 24,890 | 24,750 | 24,860 | -30 | -0.1% | 69 |
2012/06/11 | 24,960 | 24,980 | 24,820 | 24,890 | +90 | +0.4% | 68 |
2012/06/08 | 24,900 | 24,950 | 24,800 | 24,800 | -100 | -0.4% | 74 |
2012/06/07 | 24,980 | 24,980 | 24,900 | 24,900 | +40 | +0.2% | 48 |
2012/06/06 | 24,800 | 25,000 | 24,800 | 24,860 | -40 | -0.2% | 55 |
2012/06/05 | 24,700 | 24,940 | 24,700 | 24,900 | +200 | +0.8% | 37 |
2012/06/04 | 25,100 | 25,100 | 24,620 | 24,700 | -310 | -1.2% | 121 |
2012/06/01 | 25,170 | 25,170 | 24,980 | 25,010 | -30 | -0.1% | 71 |
2012/05/31 | 25,100 | 25,200 | 25,010 | 25,040 | -20 | -0.1% | 39 |
2012/05/30 | 25,050 | 25,070 | 25,000 | 25,060 | +10 | ±0% | 44 |
3001~
3050
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