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 |
|---|---|---|---|---|---|---|---|
| 2011/12/29 | 23,180 | 23,400 | 23,100 | 23,210 | +30 | +0.1% | 35 |
| 2011/12/28 | 23,000 | 23,450 | 23,000 | 23,180 | -1,510 | -6.1% | 212 |
| 2011/12/27 | 24,600 | 24,690 | 24,310 | 24,690 | +90 | +0.4% | 249 |
| 2011/12/26 | 23,950 | 24,600 | 23,920 | 24,600 | +690 | +2.9% | 293 |
| 2011/12/22 | 23,870 | 24,000 | 23,870 | 23,910 | ±0 | ±0% | 75 |
| 2011/12/21 | 23,960 | 23,970 | 23,900 | 23,910 | -40 | -0.2% | 76 |
| 2011/12/20 | 24,030 | 24,100 | 23,940 | 23,950 | -80 | -0.3% | 104 |
| 2011/12/19 | 24,080 | 24,080 | 24,020 | 24,030 | +10 | ±0% | 41 |
| 2011/12/16 | 23,980 | 24,100 | 23,980 | 24,020 | +40 | +0.2% | 67 |
| 2011/12/15 | 23,900 | 23,980 | 23,880 | 23,980 | +100 | +0.4% | 34 |
| 2011/12/14 | 23,780 | 23,890 | 23,780 | 23,880 | +100 | +0.4% | 16 |
| 2011/12/13 | 23,700 | 23,780 | 23,700 | 23,780 | +90 | +0.4% | 33 |
| 2011/12/12 | 23,600 | 23,880 | 23,500 | 23,690 | +190 | +0.8% | 47 |
| 2011/12/09 | 23,800 | 23,800 | 23,290 | 23,500 | -390 | -1.6% | 93 |
| 2011/12/08 | 23,910 | 23,980 | 23,500 | 23,890 | -30 | -0.1% | 159 |
| 2011/12/07 | 23,980 | 24,000 | 23,920 | 23,920 | -80 | -0.3% | 61 |
| 2011/12/06 | 24,000 | 24,000 | 23,890 | 24,000 | ±0 | ±0% | 75 |
| 2011/12/05 | 24,490 | 24,490 | 23,980 | 24,000 | -490 | -2% | 154 |
| 2011/12/02 | 24,350 | 24,520 | 24,350 | 24,490 | -10 | ±0% | 44 |
| 2011/12/01 | 24,490 | 24,500 | 24,420 | 24,500 | +10 | ±0% | 56 |
| 2011/11/30 | 24,400 | 24,490 | 24,400 | 24,490 | +100 | +0.4% | 41 |
| 2011/11/29 | 24,300 | 24,390 | 24,300 | 24,390 | +90 | +0.4% | 33 |
| 2011/11/28 | 24,230 | 24,300 | 24,150 | 24,300 | -60 | -0.2% | 23 |
| 2011/11/25 | 24,300 | 24,400 | 24,010 | 24,360 | +60 | +0.2% | 23 |
| 2011/11/24 | 24,300 | 24,300 | 24,000 | 24,300 | +100 | +0.4% | 23 |
| 2011/11/22 | 24,300 | 24,360 | 24,200 | 24,200 | -100 | -0.4% | 18 |
| 2011/11/21 | 24,200 | 24,300 | 24,200 | 24,300 | +100 | +0.4% | 19 |
| 2011/11/18 | 24,050 | 24,210 | 24,050 | 24,200 | +150 | +0.6% | 131 |
| 2011/11/17 | 24,050 | 24,060 | 23,910 | 24,050 | -10 | ±0% | 44 |
| 2011/11/16 | 24,010 | 24,200 | 24,010 | 24,060 | -90 | -0.4% | 38 |
| 2011/11/15 | 24,230 | 24,290 | 24,150 | 24,150 | -70 | -0.3% | 26 |
| 2011/11/14 | 24,180 | 24,400 | 24,130 | 24,220 | +20 | +0.1% | 16 |
| 2011/11/11 | 24,300 | 24,300 | 24,060 | 24,200 | -100 | -0.4% | 64 |
| 2011/11/10 | 24,300 | 24,300 | 24,150 | 24,300 | ±0 | ±0% | 30 |
| 2011/11/09 | 24,490 | 24,490 | 24,200 | 24,300 | -150 | -0.6% | 62 |
| 2011/11/08 | 24,400 | 24,490 | 24,400 | 24,450 | -50 | -0.2% | 15 |
| 2011/11/07 | 24,500 | 24,550 | 24,500 | 24,500 | +110 | +0.5% | 37 |
| 2011/11/04 | 24,570 | 24,570 | 24,390 | 24,390 | -110 | -0.4% | 27 |
| 2011/11/02 | 24,540 | 24,540 | 24,330 | 24,500 | ±0 | ±0% | 63 |
| 2011/11/01 | 24,200 | 24,500 | 24,100 | 24,500 | +340 | +1.4% | 56 |
| 2011/10/31 | 24,400 | 24,400 | 24,110 | 24,160 | +60 | +0.2% | 24 |
| 2011/10/28 | 24,210 | 24,290 | 24,100 | 24,100 | -80 | -0.3% | 54 |
| 2011/10/27 | 24,150 | 24,180 | 24,150 | 24,180 | -20 | -0.1% | 4 |
| 2011/10/26 | 24,210 | 24,220 | 23,970 | 24,200 | +90 | +0.4% | 34 |
| 2011/10/25 | 24,220 | 24,220 | 24,100 | 24,110 | -80 | -0.3% | 24 |
| 2011/10/24 | 24,010 | 24,220 | 24,010 | 24,190 | +240 | +1% | 18 |
| 2011/10/21 | 24,000 | 24,200 | 23,950 | 23,950 | ±0 | ±0% | 52 |
| 2011/10/20 | 24,000 | 24,150 | 23,920 | 23,950 | +30 | +0.1% | 52 |
| 2011/10/19 | 24,000 | 24,000 | 23,920 | 23,920 | -80 | -0.3% | 29 |
| 2011/10/18 | 24,000 | 24,050 | 23,990 | 24,000 | +10 | ±0% | 10 |
3151～
3200
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
