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 |
|---|---|---|---|---|---|---|---|
| 2012/03/13 | 24,400 | 24,400 | 24,100 | 24,100 | -300 | -1.2% | 19 |
| 2012/03/12 | 24,110 | 24,400 | 24,060 | 24,400 | +290 | +1.2% | 24 |
| 2012/03/09 | 24,280 | 24,280 | 24,000 | 24,110 | -40 | -0.2% | 125 |
| 2012/03/08 | 24,250 | 24,260 | 24,150 | 24,150 | -100 | -0.4% | 26 |
| 2012/03/07 | 24,250 | 24,250 | 24,110 | 24,250 | +150 | +0.6% | 18 |
| 2012/03/06 | 24,400 | 24,440 | 24,100 | 24,100 | -380 | -1.6% | 51 |
| 2012/03/05 | 24,380 | 24,480 | 24,250 | 24,480 | +380 | +1.6% | 56 |
| 2012/03/02 | 24,260 | 24,300 | 24,100 | 24,100 | -60 | -0.2% | 58 |
| 2012/03/01 | 24,200 | 24,290 | 24,100 | 24,160 | -50 | -0.2% | 29 |
| 2012/02/29 | 24,080 | 24,210 | 24,000 | 24,210 | +140 | +0.6% | 71 |
| 2012/02/28 | 24,010 | 24,130 | 24,000 | 24,070 | +70 | +0.3% | 36 |
| 2012/02/27 | 24,020 | 24,150 | 24,000 | 24,000 | -160 | -0.7% | 51 |
| 2012/02/24 | 24,120 | 24,160 | 23,990 | 24,160 | +160 | +0.7% | 31 |
| 2012/02/23 | 24,020 | 24,090 | 23,950 | 24,000 | -50 | -0.2% | 67 |
| 2012/02/22 | 24,140 | 24,140 | 24,030 | 24,050 | -10 | ±0% | 47 |
| 2012/02/21 | 24,140 | 24,150 | 24,060 | 24,060 | +60 | +0.3% | 22 |
| 2012/02/20 | 24,100 | 24,150 | 24,000 | 24,000 | -10 | ±0% | 137 |
| 2012/02/17 | 24,040 | 24,050 | 24,000 | 24,010 | +40 | +0.2% | 27 |
| 2012/02/16 | 24,000 | 24,060 | 23,970 | 23,970 | -20 | -0.1% | 45 |
| 2012/02/15 | 24,010 | 24,050 | 23,970 | 23,990 | -10 | ±0% | 35 |
| 2012/02/14 | 24,090 | 24,090 | 23,980 | 24,000 | +10 | ±0% | 14 |
| 2012/02/13 | 24,000 | 24,200 | 23,990 | 23,990 | -10 | ±0% | 31 |
| 2012/02/10 | 24,090 | 24,090 | 24,000 | 24,000 | -50 | -0.2% | 31 |
| 2012/02/09 | 24,110 | 24,290 | 24,000 | 24,050 | +50 | +0.2% | 47 |
| 2012/02/08 | 23,950 | 24,200 | 23,950 | 24,000 | -50 | -0.2% | 18 |
| 2012/02/07 | 24,050 | 24,150 | 24,000 | 24,050 | ±0 | ±0% | 23 |
| 2012/02/06 | 24,000 | 24,200 | 24,000 | 24,050 | +50 | +0.2% | 56 |
| 2012/02/03 | 23,930 | 24,600 | 23,930 | 24,000 | -400 | -1.6% | 79 |
| 2012/02/02 | 23,880 | 24,600 | 23,880 | 24,400 | +590 | +2.5% | 30 |
| 2012/02/01 | 24,300 | 24,510 | 23,810 | 23,810 | -490 | -2% | 36 |
| 2012/01/31 | 24,550 | 24,550 | 24,300 | 24,300 | -250 | -1% | 9 |
| 2012/01/30 | 24,300 | 24,550 | 24,230 | 24,550 | +250 | +1% | 19 |
| 2012/01/27 | 24,600 | 24,750 | 24,200 | 24,300 | -100 | -0.4% | 44 |
| 2012/01/26 | 24,440 | 24,600 | 24,400 | 24,400 | -50 | -0.2% | 12 |
| 2012/01/25 | 24,500 | 24,500 | 24,450 | 24,450 | -300 | -1.2% | 12 |
| 2012/01/24 | 24,800 | 25,000 | 24,500 | 24,750 | +50 | +0.2% | 38 |
| 2012/01/23 | 24,690 | 25,200 | 23,560 | 24,700 | +10 | ±0% | 202 |
| 2012/01/20 | 23,800 | 25,000 | 23,800 | 24,690 | +890 | +3.7% | 273 |
| 2012/01/19 | 23,790 | 23,800 | 23,550 | 23,800 | +280 | +1.2% | 17 |
| 2012/01/18 | 23,510 | 23,700 | 23,500 | 23,520 | -260 | -1.1% | 27 |
| 2012/01/17 | 23,820 | 23,870 | 23,780 | 23,780 | ±0 | ±0% | 25 |
| 2012/01/16 | 23,790 | 23,790 | 23,550 | 23,780 | +30 | +0.1% | 14 |
| 2012/01/13 | 23,600 | 23,750 | 23,600 | 23,750 | +150 | +0.6% | 30 |
| 2012/01/12 | 23,550 | 23,680 | 23,550 | 23,600 | +90 | +0.4% | 35 |
| 2012/01/11 | 23,430 | 23,650 | 23,430 | 23,510 | -90 | -0.4% | 22 |
| 2012/01/10 | 23,450 | 23,740 | 23,450 | 23,600 | -140 | -0.6% | 31 |
| 2012/01/06 | 23,250 | 23,740 | 23,250 | 23,740 | +490 | +2.1% | 87 |
| 2012/01/05 | 23,390 | 23,400 | 23,160 | 23,250 | -150 | -0.6% | 26 |
| 2012/01/04 | 23,400 | 23,450 | 23,320 | 23,400 | +60 | +0.3% | 40 |
| 2011/12/30 | 23,300 | 23,450 | 23,300 | 23,340 | +130 | +0.6% | 32 |
3101～
3150
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
