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 |
|---|---|---|---|---|---|---|---|
| 2012/05/28 | 25,000 | 25,030 | 24,960 | 25,000 | -40 | -0.2% | 25 |
| 2012/05/25 | 25,140 | 25,140 | 24,920 | 25,040 | +70 | +0.3% | 34 |
| 2012/05/24 | 25,000 | 25,000 | 24,950 | 24,970 | -10 | ±0% | 34 |
| 2012/05/23 | 25,000 | 25,000 | 24,980 | 24,980 | -310 | -1.2% | 52 |
| 2012/05/22 | 24,970 | 25,290 | 24,970 | 25,290 | +320 | +1.3% | 31 |
| 2012/05/21 | 24,810 | 24,970 | 24,810 | 24,970 | +170 | +0.7% | 20 |
| 2012/05/18 | 24,700 | 24,840 | 24,700 | 24,800 | +100 | +0.4% | 91 |
| 2012/05/17 | 24,700 | 24,700 | 24,600 | 24,700 | -170 | -0.7% | 20 |
| 2012/05/16 | 24,560 | 24,880 | 24,560 | 24,870 | -120 | -0.5% | 17 |
| 2012/05/15 | 25,150 | 25,150 | 24,500 | 24,990 | -140 | -0.6% | 86 |
| 2012/05/14 | 25,500 | 25,500 | 25,130 | 25,130 | -320 | -1.3% | 59 |
| 2012/05/11 | 25,550 | 25,600 | 25,450 | 25,450 | -150 | -0.6% | 30 |
| 2012/05/10 | 25,500 | 25,600 | 25,470 | 25,600 | -80 | -0.3% | 29 |
| 2012/05/09 | 25,500 | 25,700 | 25,280 | 25,680 | +100 | +0.4% | 44 |
| 2012/05/08 | 25,210 | 25,590 | 25,210 | 25,580 | +400 | +1.6% | 36 |
| 2012/05/07 | 25,400 | 25,400 | 25,140 | 25,180 | +80 | +0.3% | 32 |
| 2012/05/02 | 25,030 | 25,470 | 25,030 | 25,100 | +100 | +0.4% | 31 |
| 2012/05/01 | 25,600 | 25,620 | 25,000 | 25,000 | -660 | -2.6% | 63 |
| 2012/04/27 | 25,010 | 25,660 | 25,000 | 25,660 | -40 | -0.2% | 113 |
| 2012/04/26 | 25,410 | 25,700 | 25,260 | 25,700 | +400 | +1.6% | 71 |
| 2012/04/25 | 25,140 | 25,310 | 25,140 | 25,300 | +160 | +0.6% | 40 |
| 2012/04/24 | 25,280 | 25,280 | 25,100 | 25,140 | +40 | +0.2% | 41 |
| 2012/04/23 | 24,990 | 25,350 | 24,960 | 25,100 | +160 | +0.6% | 63 |
| 2012/04/20 | 24,990 | 25,000 | 24,940 | 24,940 | +20 | +0.1% | 28 |
| 2012/04/19 | 24,830 | 24,990 | 24,800 | 24,920 | +150 | +0.6% | 32 |
| 2012/04/18 | 24,630 | 24,770 | 24,500 | 24,770 | +190 | +0.8% | 63 |
| 2012/04/17 | 24,500 | 24,780 | 24,480 | 24,580 | +80 | +0.3% | 77 |
| 2012/04/16 | 24,450 | 24,900 | 24,450 | 24,500 | -500 | -2% | 113 |
| 2012/04/13 | 24,680 | 25,080 | 24,680 | 25,000 | +370 | +1.5% | 18 |
| 2012/04/12 | 24,790 | 25,000 | 24,500 | 24,630 | -360 | -1.4% | 119 |
| 2012/04/11 | 25,100 | 25,100 | 24,940 | 24,990 | -60 | -0.2% | 32 |
| 2012/04/10 | 25,000 | 25,100 | 25,000 | 25,050 | -50 | -0.2% | 48 |
| 2012/04/09 | 25,320 | 25,480 | 25,090 | 25,100 | -190 | -0.8% | 72 |
| 2012/04/06 | 25,490 | 25,490 | 25,290 | 25,290 | +20 | +0.1% | 30 |
| 2012/04/05 | 25,700 | 25,700 | 25,250 | 25,270 | -330 | -1.3% | 48 |
| 2012/04/04 | 25,490 | 25,800 | 25,490 | 25,600 | +270 | +1.1% | 52 |
| 2012/04/03 | 25,400 | 25,790 | 25,300 | 25,330 | +40 | +0.2% | 61 |
| 2012/04/02 | 25,500 | 25,800 | 25,200 | 25,290 | -210 | -0.8% | 110 |
| 2012/03/30 | 24,500 | 26,000 | 24,500 | 25,500 | +1,000 | +4.1% | 233 |
| 2012/03/29 | 24,150 | 24,500 | 24,150 | 24,500 | +400 | +1.7% | 72 |
| 2012/03/28 | 24,040 | 24,300 | 23,990 | 24,100 | +50 | +0.2% | 145 |
| 2012/03/27 | 24,050 | 24,100 | 24,000 | 24,050 | +50 | +0.2% | 63 |
| 2012/03/26 | 24,000 | 24,090 | 24,000 | 24,000 | ±0 | ±0% | 40 |
| 2012/03/23 | 24,040 | 24,100 | 24,000 | 24,000 | -40 | -0.2% | 58 |
| 2012/03/22 | 24,100 | 24,300 | 24,040 | 24,040 | +30 | +0.1% | 32 |
| 2012/03/21 | 24,000 | 24,110 | 24,000 | 24,010 | +10 | ±0% | 82 |
| 2012/03/19 | 24,280 | 24,280 | 24,000 | 24,000 | -100 | -0.4% | 124 |
| 2012/03/16 | 24,100 | 24,200 | 24,000 | 24,100 | ±0 | ±0% | 90 |
| 2012/03/15 | 24,200 | 24,250 | 24,100 | 24,100 | -30 | -0.1% | 30 |
| 2012/03/14 | 24,050 | 24,250 | 24,050 | 24,130 | +30 | +0.1% | 32 |
3051～
3100
件表示中 / 3579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 |
| 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 |
| Ｄｅｆコンサル | 7,700円 | +31.6% | - | 0.00% | - | 3.09倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
| バーチャレクス | 75,400円 | +5.4% | -7.5% | 1.99% | 7.86倍 | 1.32倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
| デリバリコン | 46,600円 | +14.8% | +15.2% | 0.00% | 13.18倍 | 2.09倍 |
|
業種を問わず、データ分析や既存システムのＤＸなど開発を支援。顧客のデジタル人材育成も |
市場注目の銘柄
チャート関連のコラム
