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 |
---|---|---|---|---|---|---|---|
2011/08/03 | 23,300 | 23,300 | 23,050 | 23,150 | -210 | -0.9% | 14 |
2011/08/02 | 23,720 | 23,720 | 23,360 | 23,360 | -340 | -1.4% | 37 |
2011/08/01 | 23,850 | 23,900 | 23,500 | 23,700 | -250 | -1% | 62 |
2011/07/29 | 23,970 | 24,000 | 23,950 | 23,950 | ±0 | ±0% | 16 |
2011/07/28 | 24,000 | 24,050 | 23,930 | 23,950 | -30 | -0.1% | 30 |
2011/07/27 | 24,000 | 24,070 | 23,980 | 23,980 | -100 | -0.4% | 15 |
2011/07/26 | 24,000 | 24,080 | 23,930 | 24,080 | -10 | ±0% | 26 |
2011/07/25 | 23,990 | 24,090 | 23,900 | 24,090 | +90 | +0.4% | 37 |
2011/07/22 | 23,980 | 24,060 | 23,950 | 24,000 | +50 | +0.2% | 51 |
2011/07/21 | 23,910 | 23,950 | 23,900 | 23,950 | +50 | +0.2% | 34 |
2011/07/20 | 23,860 | 23,900 | 23,850 | 23,900 | +50 | +0.2% | 14 |
2011/07/19 | 23,900 | 23,900 | 23,850 | 23,850 | -50 | -0.2% | 33 |
2011/07/15 | 23,940 | 23,940 | 23,860 | 23,900 | +40 | +0.2% | 11 |
2011/07/14 | 24,000 | 24,000 | 23,860 | 23,860 | -110 | -0.5% | 29 |
2011/07/13 | 23,850 | 23,970 | 23,850 | 23,970 | +90 | +0.4% | 17 |
2011/07/12 | 24,050 | 24,050 | 23,870 | 23,880 | -100 | -0.4% | 25 |
2011/07/11 | 24,000 | 24,000 | 23,850 | 23,980 | -20 | -0.1% | 27 |
2011/07/08 | 23,880 | 24,100 | 23,820 | 24,000 | +150 | +0.6% | 42 |
2011/07/07 | 24,000 | 24,000 | 23,850 | 23,850 | +50 | +0.2% | 32 |
2011/07/06 | 23,950 | 23,950 | 23,800 | 23,800 | -100 | -0.4% | 19 |
2011/07/05 | 23,490 | 23,900 | 23,450 | 23,900 | +450 | +1.9% | 69 |
2011/07/04 | 23,410 | 23,500 | 23,400 | 23,450 | +40 | +0.2% | 42 |
2011/07/01 | 23,410 | 23,530 | 23,410 | 23,410 | +10 | ±0% | 38 |
2011/06/30 | 23,490 | 23,490 | 23,330 | 23,400 | -90 | -0.4% | 29 |
2011/06/29 | 23,490 | 23,750 | 23,370 | 23,490 | +340 | +1.5% | 43 |
2011/06/28 | 22,400 | 23,600 | 22,020 | 23,150 | -1,850 | -7.4% | 315 |
2011/06/27 | 24,800 | 25,000 | 24,500 | 25,000 | +150 | +0.6% | 256 |
2011/06/24 | 25,000 | 25,000 | 24,800 | 24,850 | -150 | -0.6% | 126 |
2011/06/23 | 25,100 | 25,140 | 24,900 | 25,000 | -10 | ±0% | 112 |
2011/06/22 | 25,200 | 25,240 | 25,010 | 25,010 | -240 | -1% | 111 |
2011/06/21 | 25,220 | 25,250 | 25,100 | 25,250 | +30 | +0.1% | 106 |
2011/06/20 | 25,220 | 25,290 | 25,220 | 25,220 | ±0 | ±0% | 65 |
2011/06/17 | 25,400 | 25,400 | 25,220 | 25,220 | -220 | -0.9% | 63 |
2011/06/16 | 25,410 | 25,450 | 25,350 | 25,440 | -50 | -0.2% | 76 |
2011/06/15 | 25,400 | 25,490 | 25,290 | 25,490 | +200 | +0.8% | 50 |
2011/06/14 | 25,010 | 25,290 | 25,010 | 25,290 | +290 | +1.2% | 34 |
2011/06/13 | 25,000 | 25,000 | 24,970 | 25,000 | +20 | +0.1% | 59 |
2011/06/10 | 25,590 | 25,600 | 24,980 | 24,980 | -520 | -2% | 175 |
2011/06/09 | 25,900 | 26,100 | 25,400 | 25,500 | -600 | -2.3% | 81 |
2011/06/08 | 26,100 | 26,150 | 25,910 | 26,100 | ±0 | ±0% | 67 |
2011/06/07 | 26,190 | 26,210 | 26,100 | 26,100 | -100 | -0.4% | 47 |
2011/06/06 | 26,250 | 26,280 | 26,100 | 26,200 | +100 | +0.4% | 33 |
2011/06/03 | 26,000 | 26,150 | 26,000 | 26,100 | +110 | +0.4% | 47 |
2011/06/02 | 25,990 | 25,990 | 25,940 | 25,990 | +10 | ±0% | 46 |
2011/06/01 | 25,990 | 26,000 | 25,950 | 25,980 | +60 | +0.2% | 52 |
2011/05/31 | 25,940 | 25,990 | 25,920 | 25,920 | +20 | +0.1% | 35 |
2011/05/30 | 25,650 | 25,990 | 25,650 | 25,900 | +310 | +1.2% | 24 |
2011/05/27 | 25,200 | 25,590 | 25,200 | 25,590 | +210 | +0.8% | 67 |
2011/05/26 | 25,400 | 25,400 | 25,300 | 25,380 | -20 | -0.1% | 28 |
2011/05/25 | 25,390 | 25,480 | 25,390 | 25,400 | +200 | +0.8% | 27 |
3251~
3300
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 | 19,600円 | +3.9% | +15.4% | 0.26% | 151.94倍 | 4.07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 | 31,100円 | -12.7% | - | 0.00% | - | 0.97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 | 7,800円 | +31.6% | - | 0.00% | - | 3.13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 | 75,500円 | +5.4% | -7.5% | 1.99% | 7.87倍 | 1.24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 | 46,400円 | +14.8% | +15.2% | 0.00% | 13.12倍 | 2.08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