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 |
---|---|---|---|---|---|---|---|
2011/03/03 | 25,100 | 25,500 | 25,060 | 25,300 | +130 | +0.5% | 47 |
2011/03/02 | 25,250 | 25,300 | 25,100 | 25,170 | +70 | +0.3% | 48 |
2011/03/01 | 25,000 | 25,150 | 25,000 | 25,100 | +190 | +0.8% | 20 |
2011/02/28 | 24,610 | 25,100 | 24,610 | 24,910 | -90 | -0.4% | 63 |
2011/02/25 | 24,930 | 25,000 | 24,910 | 25,000 | +70 | +0.3% | 37 |
2011/02/24 | 25,050 | 25,050 | 24,930 | 24,930 | -120 | -0.5% | 64 |
2011/02/23 | 25,000 | 25,150 | 25,000 | 25,050 | +30 | +0.1% | 40 |
2011/02/22 | 25,030 | 25,300 | 25,010 | 25,020 | +10 | ±0% | 54 |
2011/02/21 | 25,400 | 25,400 | 25,000 | 25,010 | +110 | +0.4% | 76 |
2011/02/18 | 25,100 | 25,100 | 24,800 | 24,900 | +100 | +0.4% | 22 |
2011/02/17 | 25,000 | 25,120 | 24,750 | 24,800 | -350 | -1.4% | 87 |
2011/02/16 | 25,280 | 25,280 | 25,000 | 25,150 | -130 | -0.5% | 93 |
2011/02/15 | 24,970 | 25,300 | 24,850 | 25,280 | +480 | +1.9% | 132 |
2011/02/14 | 24,510 | 24,800 | 24,310 | 24,800 | +290 | +1.2% | 93 |
2011/02/10 | 24,200 | 24,510 | 24,150 | 24,510 | +10 | ±0% | 36 |
2011/02/09 | 24,590 | 24,590 | 24,000 | 24,500 | +60 | +0.2% | 54 |
2011/02/08 | 24,100 | 24,500 | 23,710 | 24,440 | +840 | +3.6% | 192 |
2011/02/07 | 23,590 | 23,600 | 23,520 | 23,600 | +100 | +0.4% | 41 |
2011/02/04 | 23,420 | 23,580 | 23,420 | 23,500 | +80 | +0.3% | 24 |
2011/02/03 | 23,590 | 23,650 | 23,400 | 23,420 | +20 | +0.1% | 28 |
2011/02/02 | 23,310 | 23,400 | 23,310 | 23,400 | +100 | +0.4% | 20 |
2011/02/01 | 23,380 | 23,600 | 23,300 | 23,300 | -60 | -0.3% | 38 |
2011/01/31 | 23,400 | 23,460 | 23,310 | 23,360 | -10 | ±0% | 41 |
2011/01/28 | 23,340 | 23,370 | 23,340 | 23,370 | +30 | +0.1% | 15 |
2011/01/27 | 23,260 | 23,500 | 23,250 | 23,340 | -160 | -0.7% | 26 |
2011/01/26 | 23,490 | 23,500 | 23,250 | 23,500 | +200 | +0.9% | 46 |
2011/01/25 | 23,600 | 23,600 | 23,100 | 23,300 | ±0 | ±0% | 36 |
2011/01/24 | 22,000 | 23,490 | 22,000 | 23,300 | -450 | -1.9% | 182 |
2011/01/21 | 24,000 | 24,100 | 23,750 | 23,750 | -250 | -1% | 96 |
2011/01/20 | 23,700 | 24,090 | 23,680 | 24,000 | +340 | +1.4% | 33 |
2011/01/19 | 24,000 | 24,000 | 23,510 | 23,660 | +110 | +0.5% | 45 |
2011/01/18 | 23,600 | 23,750 | 23,500 | 23,550 | -650 | -2.7% | 63 |
2011/01/17 | 24,400 | 24,400 | 23,050 | 24,200 | -150 | -0.6% | 120 |
2011/01/14 | 24,330 | 24,700 | 24,320 | 24,350 | +40 | +0.2% | 74 |
2011/01/13 | 23,900 | 24,310 | 23,800 | 24,310 | +590 | +2.5% | 91 |
2011/01/12 | 23,840 | 23,900 | 23,720 | 23,720 | +70 | +0.3% | 63 |
2011/01/11 | 23,650 | 23,900 | 23,450 | 23,650 | +320 | +1.4% | 88 |
2011/01/07 | 23,900 | 23,900 | 23,200 | 23,330 | -170 | -0.7% | 93 |
2011/01/06 | 23,500 | 23,900 | 23,300 | 23,500 | +300 | +1.3% | 65 |
2011/01/05 | 22,500 | 23,450 | 22,500 | 23,200 | +700 | +3.1% | 88 |
2011/01/04 | 22,500 | 22,500 | 21,500 | 22,500 | -100 | -0.4% | 150 |
2010/12/30 | 23,000 | 23,000 | 22,510 | 22,600 | -590 | -2.5% | 131 |
2010/12/29 | 23,000 | 23,190 | 22,820 | 23,190 | -80 | -0.3% | 113 |
2010/12/28 | 22,460 | 23,600 | 22,400 | 23,270 | -2,190 | -8.6% | 487 |
2010/12/27 | 26,600 | 26,600 | 24,800 | 25,460 | -1,190 | -4.5% | 636 |
2010/12/24 | 27,000 | 27,000 | 26,600 | 26,650 | -430 | -1.6% | 181 |
2010/12/22 | 27,090 | 27,150 | 27,000 | 27,080 | ±0 | ±0% | 121 |
2010/12/21 | 27,240 | 27,250 | 27,060 | 27,080 | -70 | -0.3% | 130 |
2010/12/20 | 27,160 | 27,300 | 27,150 | 27,150 | ±0 | ±0% | 223 |
2010/12/17 | 27,460 | 27,460 | 26,800 | 27,150 | -310 | -1.1% | 161 |
3351~
3400
件表示中 / 3576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 | 31,200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 |
キタック | 38,300円 | +16.9% | +86.5% | 1.31% | 9.33倍 | 0.68倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
Retty | 15,200円 | +0.9% | - | 0.00% | - | 6.64倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
デリバリコン | 46,000円 | +14.8% | +15.2% | 0.00% | 13.01倍 | 2.06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