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 |
---|---|---|---|---|---|---|---|
2011/05/24 | 25,190 | 25,250 | 25,000 | 25,200 | -20 | -0.1% | 42 |
2011/05/23 | 25,150 | 25,450 | 24,950 | 25,220 | +170 | +0.7% | 230 |
2011/05/20 | 25,070 | 25,450 | 25,050 | 25,050 | ±0 | ±0% | 87 |
2011/05/19 | 25,010 | 25,090 | 24,950 | 25,050 | +50 | +0.2% | 41 |
2011/05/18 | 25,080 | 25,460 | 24,950 | 25,000 | -80 | -0.3% | 68 |
2011/05/17 | 25,400 | 25,990 | 25,010 | 25,080 | -820 | -3.2% | 75 |
2011/05/16 | 26,000 | 26,010 | 25,810 | 25,900 | -200 | -0.8% | 34 |
2011/05/13 | 26,300 | 26,400 | 25,700 | 26,100 | -140 | -0.5% | 75 |
2011/05/12 | 26,500 | 26,500 | 26,200 | 26,240 | -350 | -1.3% | 33 |
2011/05/11 | 26,510 | 26,650 | 26,480 | 26,590 | -200 | -0.7% | 55 |
2011/05/10 | 26,800 | 26,800 | 26,400 | 26,790 | +40 | +0.1% | 50 |
2011/05/09 | 26,700 | 27,000 | 26,500 | 26,750 | +50 | +0.2% | 84 |
2011/05/06 | 26,100 | 26,750 | 26,100 | 26,700 | +600 | +2.3% | 90 |
2011/05/02 | 26,000 | 26,100 | 25,980 | 26,100 | +110 | +0.4% | 62 |
2011/04/28 | 25,980 | 26,000 | 25,840 | 25,990 | +10 | ±0% | 53 |
2011/04/27 | 25,840 | 25,980 | 25,800 | 25,980 | +140 | +0.5% | 44 |
2011/04/26 | 25,700 | 25,900 | 25,700 | 25,840 | +140 | +0.5% | 30 |
2011/04/25 | 25,660 | 25,750 | 25,600 | 25,700 | +40 | +0.2% | 31 |
2011/04/22 | 25,600 | 25,800 | 25,600 | 25,660 | +60 | +0.2% | 22 |
2011/04/21 | 26,000 | 26,000 | 25,470 | 25,600 | +300 | +1.2% | 32 |
2011/04/20 | 25,180 | 25,500 | 25,110 | 25,300 | +300 | +1.2% | 65 |
2011/04/19 | 25,000 | 25,000 | 24,800 | 25,000 | ±0 | ±0% | 26 |
2011/04/18 | 25,000 | 25,050 | 24,850 | 25,000 | +150 | +0.6% | 58 |
2011/04/15 | 24,500 | 24,850 | 24,500 | 24,850 | +450 | +1.8% | 43 |
2011/04/14 | 24,000 | 24,530 | 24,000 | 24,400 | +400 | +1.7% | 47 |
2011/04/13 | 23,510 | 24,450 | 23,510 | 24,000 | +400 | +1.7% | 83 |
2011/04/12 | 23,680 | 23,740 | 23,590 | 23,600 | -100 | -0.4% | 45 |
2011/04/11 | 23,550 | 23,700 | 23,520 | 23,700 | +10 | ±0% | 39 |
2011/04/08 | 23,500 | 23,690 | 23,500 | 23,690 | +190 | +0.8% | 36 |
2011/04/07 | 23,350 | 23,500 | 23,300 | 23,500 | +100 | +0.4% | 62 |
2011/04/06 | 23,500 | 23,600 | 23,350 | 23,400 | -150 | -0.6% | 68 |
2011/04/05 | 23,350 | 23,590 | 23,310 | 23,550 | +50 | +0.2% | 70 |
2011/04/04 | 23,500 | 23,790 | 23,480 | 23,500 | +50 | +0.2% | 106 |
2011/04/01 | 23,190 | 23,450 | 23,190 | 23,450 | +270 | +1.2% | 36 |
2011/03/31 | 23,210 | 23,300 | 23,170 | 23,180 | +20 | +0.1% | 64 |
2011/03/30 | 23,720 | 23,800 | 23,000 | 23,160 | -640 | -2.7% | 247 |
2011/03/29 | 23,500 | 23,900 | 23,400 | 23,800 | +300 | +1.3% | 90 |
2011/03/28 | 23,100 | 23,500 | 23,000 | 23,500 | +300 | +1.3% | 73 |
2011/03/25 | 23,840 | 23,840 | 23,000 | 23,200 | +180 | +0.8% | 63 |
2011/03/24 | 23,700 | 23,700 | 23,000 | 23,020 | -580 | -2.5% | 51 |
2011/03/23 | 23,800 | 24,000 | 23,500 | 23,600 | +100 | +0.4% | 130 |
2011/03/22 | 23,900 | 23,900 | 23,000 | 23,500 | +500 | +2.2% | 58 |
2011/03/18 | 22,800 | 23,000 | 22,500 | 23,000 | +500 | +2.2% | 85 |
2011/03/17 | 20,000 | 22,800 | 19,500 | 22,500 | +2,900 | +14.8% | 213 |
2011/03/16 | 14,800 | 19,600 | 14,000 | 19,600 | +4,000 | +25.6% | 493 |
2011/03/15 | 20,600 | 20,640 | 15,600 | 15,600 | -5,000 | -24.3% | 333 |
2011/03/14 | 20,600 | 21,610 | 20,600 | 20,600 | -5,000 | -19.5% | 515 |
2011/03/11 | 26,010 | 26,100 | 25,500 | 25,600 | -700 | -2.7% | 76 |
2011/03/10 | 25,750 | 26,400 | 25,510 | 26,300 | +550 | +2.1% | 90 |
2011/03/09 | 25,520 | 25,800 | 25,500 | 25,750 | +350 | +1.4% | 61 |
3301~
3350
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