メイホーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 713 | 749 | 711 | 731 | +18 | +2.5% | 13,900 |
| 2025/03/31 | 690 | 723 | 686 | 713 | +27 | +3.9% | 16,100 |
| 2025/03/28 | 686 | 698 | 675 | 686 | -1,363 | -66.5% | 6,000 |
| 2025/03/27 | 2,010 | 2,049 | 2,010 | 2,049 | +34 | +1.7% | 2,900 |
| 2025/03/26 | 2,017 | 2,017 | 1,998 | 2,015 | +13 | +0.6% | 3,100 |
| 2025/03/25 | 1,951 | 2,019 | 1,951 | 2,002 | +60 | +3.1% | 5,700 |
| 2025/03/24 | 1,930 | 1,942 | 1,901 | 1,942 | +52 | +2.8% | 4,400 |
| 2025/03/21 | 1,898 | 1,930 | 1,890 | 1,890 | +2 | +0.1% | 1,600 |
| 2025/03/19 | 1,829 | 1,888 | 1,829 | 1,888 | +60 | +3.3% | 3,100 |
| 2025/03/18 | 1,826 | 1,841 | 1,826 | 1,828 | +4 | +0.2% | 3,000 |
| 2025/03/17 | 1,827 | 1,835 | 1,809 | 1,824 | -3 | -0.2% | 5,000 |
| 2025/03/14 | 1,800 | 1,830 | 1,800 | 1,827 | +27 | +1.5% | 3,000 |
| 2025/03/13 | 1,820 | 1,823 | 1,800 | 1,800 | -14 | -0.8% | 5,100 |
| 2025/03/12 | 1,830 | 1,830 | 1,814 | 1,814 | -16 | -0.9% | 4,200 |
| 2025/03/11 | 1,835 | 1,835 | 1,819 | 1,830 | -5 | -0.3% | 1,800 |
| 2025/03/10 | 1,837 | 1,837 | 1,825 | 1,835 | -2 | -0.1% | 4,800 |
| 2025/03/07 | 1,824 | 1,837 | 1,824 | 1,837 | -37 | -2% | 2,500 |
| 2025/03/06 | 1,833 | 1,874 | 1,833 | 1,874 | +3 | +0.2% | 300 |
| 2025/03/05 | 1,872 | 1,872 | 1,871 | 1,871 | -2 | -0.1% | 500 |
| 2025/03/04 | 1,847 | 1,873 | 1,815 | 1,873 | -12 | -0.6% | 600 |
| 2025/03/03 | 1,900 | 1,900 | 1,740 | 1,885 | -15 | -0.8% | 7,000 |
| 2025/02/28 | 1,885 | 1,904 | 1,870 | 1,900 | +10 | +0.5% | 6,800 |
| 2025/02/27 | 1,893 | 1,894 | 1,890 | 1,890 | -3 | -0.2% | 500 |
| 2025/02/26 | 1,901 | 1,941 | 1,885 | 1,893 | -22 | -1.1% | 1,100 |
| 2025/02/25 | 1,938 | 1,938 | 1,915 | 1,915 | -38 | -1.9% | 1,300 |
| 2025/02/21 | 1,981 | 1,981 | 1,930 | 1,953 | +1 | +0.1% | 7,900 |
| 2025/02/20 | 1,955 | 1,955 | 1,952 | 1,952 | -16 | -0.8% | 1,000 |
| 2025/02/19 | 1,985 | 1,985 | 1,968 | 1,968 | -15 | -0.8% | 800 |
| 2025/02/18 | 2,015 | 2,015 | 1,977 | 1,983 | -32 | -1.6% | 3,500 |
| 2025/02/17 | 1,906 | 2,015 | 1,906 | 2,015 | +108 | +5.7% | 3,100 |
| 2025/02/14 | 1,928 | 2,000 | 1,856 | 1,907 | -17 | -0.9% | 8,000 |
| 2025/02/13 | 1,967 | 1,967 | 1,924 | 1,924 | -35 | -1.8% | 900 |
| 2025/02/12 | 1,904 | 1,959 | 1,900 | 1,959 | +49 | +2.6% | 1,800 |
| 2025/02/10 | 1,969 | 1,969 | 1,910 | 1,910 | -38 | -2% | 200 |
| 2025/02/07 | 1,950 | 1,950 | 1,948 | 1,948 | +38 | +2% | 700 |
| 2025/02/06 | 1,910 | 1,910 | 1,910 | 1,910 | ±0 | ±0% | 100 |
| 2025/02/05 | 1,918 | 1,920 | 1,910 | 1,910 | -8 | -0.4% | 2,400 |
| 2025/02/04 | 1,901 | 1,981 | 1,901 | 1,918 | +21 | +1.1% | 1,200 |
| 2025/02/03 | 1,914 | 1,965 | 1,889 | 1,897 | -24 | -1.2% | 3,000 |
| 2025/01/31 | 1,890 | 1,921 | 1,888 | 1,921 | +31 | +1.6% | 500 |
| 2025/01/30 | 1,890 | 1,890 | 1,890 | 1,890 | -10 | -0.5% | 200 |
| 2025/01/29 | 1,893 | 1,900 | 1,891 | 1,900 | +9 | +0.5% | 1,100 |
| 2025/01/28 | 1,897 | 1,921 | 1,891 | 1,891 | -18 | -0.9% | 700 |
| 2025/01/27 | 1,882 | 1,917 | 1,882 | 1,909 | +19 | +1% | 1,500 |
| 2025/01/24 | 1,910 | 1,950 | 1,890 | 1,890 | +2 | +0.1% | 800 |
| 2025/01/23 | 1,909 | 1,950 | 1,887 | 1,888 | -21 | -1.1% | 1,900 |
| 2025/01/22 | 1,890 | 1,945 | 1,861 | 1,909 | +19 | +1% | 1,200 |
| 2025/01/21 | 1,867 | 1,890 | 1,867 | 1,890 | +23 | +1.2% | 200 |
| 2025/01/20 | 1,862 | 1,904 | 1,862 | 1,867 | +2 | +0.1% | 2,200 |
| 2025/01/17 | 1,857 | 1,865 | 1,857 | 1,865 | +2 | +0.1% | 1,300 |
1～
50
件表示中 / 938件
類似銘柄と比較する
現在ご覧いただいている「メイホーＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| メイホーＨＤ | 69,700円 | +35.3% | +574.2% | 0.00% | 11.69倍 | 1.63倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| ケアサービス | 82,500円 | +5.3% | +17.4% | 2.42% | 7.16倍 | 1.14倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| タメニー | 13,100円 | +5.6% | - | 0.00% | - | 114.91倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
| ブラス | 59,700円 | +8.3% | +25.2% | 1.34% | 8.65倍 | 0.80倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| タカヨシＨＤ | 60,100円 | +1.1% | -20.1% | 0.00% | 11.24倍 | 1.20倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
市場注目の銘柄
チャート関連のコラム
