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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,089 | 2,090 | 2,062 | 2,089 | +1 | ±0% | 5,400 |
| 2024/11/20 | 2,088 | 2,088 | 2,063 | 2,088 | +35 | +1.7% | 500 |
| 2024/11/19 | 2,053 | 2,053 | 2,053 | 2,053 | +6 | +0.3% | 100 |
| 2024/11/18 | 2,037 | 2,087 | 1,960 | 2,047 | +8 | +0.4% | 3,200 |
| 2024/11/15 | 2,051 | 2,110 | 2,022 | 2,039 | +3 | +0.1% | 3,000 |
| 2024/11/14 | 2,170 | 2,174 | 2,036 | 2,036 | -124 | -5.7% | 2,600 |
| 2024/11/13 | 2,170 | 2,170 | 2,160 | 2,160 | ±0 | ±0% | 200 |
| 2024/11/12 | 2,110 | 2,160 | 2,110 | 2,160 | ±0 | ±0% | 200 |
| 2024/11/11 | 2,215 | 2,215 | 2,159 | 2,160 | -40 | -1.8% | 700 |
| 2024/11/08 | 2,229 | 2,250 | 2,200 | 2,200 | ±0 | ±0% | 1,400 |
| 2024/11/07 | 2,224 | 2,229 | 2,200 | 2,200 | ±0 | ±0% | 800 |
| 2024/11/06 | 2,200 | 2,200 | 2,200 | 2,200 | +26 | +1.2% | 100 |
| 2024/11/05 | 2,228 | 2,228 | 2,174 | 2,174 | -54 | -2.4% | 700 |
| 2024/11/01 | 2,228 | 2,228 | 2,228 | 2,228 | +1 | ±0% | 100 |
| 2024/10/31 | 2,227 | 2,227 | 2,227 | 2,227 | +2 | +0.1% | 100 |
| 2024/10/30 | 2,224 | 2,225 | 2,224 | 2,225 | +3 | +0.1% | 200 |
| 2024/10/29 | 2,204 | 2,233 | 2,204 | 2,222 | +19 | +0.9% | 500 |
| 2024/10/28 | 2,150 | 2,203 | 2,150 | 2,203 | +53 | +2.5% | 600 |
| 2024/10/25 | 2,140 | 2,150 | 2,140 | 2,150 | -10 | -0.5% | 200 |
| 2024/10/24 | 2,160 | 2,174 | 2,086 | 2,160 | ±0 | ±0% | 2,300 |
| 2024/10/23 | 2,274 | 2,274 | 2,150 | 2,160 | -164 | -7.1% | 1,500 |
| 2024/10/22 | 2,320 | 2,324 | 2,220 | 2,324 | -6 | -0.3% | 600 |
| 2024/10/21 | 2,338 | 2,350 | 2,320 | 2,330 | -24 | -1% | 1,000 |
| 2024/10/18 | 2,335 | 2,355 | 2,320 | 2,354 | +5 | +0.2% | 1,800 |
| 2024/10/17 | 2,344 | 2,350 | 2,344 | 2,349 | +1 | ±0% | 7,600 |
| 2024/10/16 | 2,265 | 2,350 | 2,265 | 2,348 | +87 | +3.8% | 10,200 |
| 2024/10/15 | 2,213 | 2,261 | 2,163 | 2,261 | +47 | +2.1% | 11,500 |
| 2024/10/11 | 2,185 | 2,216 | 2,185 | 2,214 | -1 | ±0% | 500 |
| 2024/10/10 | 2,113 | 2,220 | 2,113 | 2,215 | +59 | +2.7% | 4,900 |
| 2024/10/09 | 2,213 | 2,213 | 2,156 | 2,156 | -51 | -2.3% | 1,200 |
| 2024/10/08 | 2,207 | 2,207 | 2,207 | 2,207 | -3 | -0.1% | 400 |
| 2024/10/07 | 2,260 | 2,260 | 2,210 | 2,210 | -50 | -2.2% | 600 |
| 2024/10/04 | 2,225 | 2,260 | 2,225 | 2,260 | -15 | -0.7% | 800 |
| 2024/10/03 | 2,271 | 2,287 | 2,267 | 2,275 | +15 | +0.7% | 2,100 |
| 2024/10/02 | 2,255 | 2,279 | 2,255 | 2,260 | +1 | ±0% | 3,600 |
| 2024/10/01 | 2,242 | 2,279 | 2,201 | 2,259 | +29 | +1.3% | 1,600 |
| 2024/09/30 | 2,189 | 2,230 | 2,150 | 2,230 | -59 | -2.6% | 2,900 |
| 2024/09/27 | 2,272 | 2,310 | 2,257 | 2,289 | +17 | +0.7% | 9,500 |
| 2024/09/26 | 2,188 | 2,272 | 2,186 | 2,272 | +84 | +3.8% | 14,000 |
| 2024/09/25 | 2,209 | 2,209 | 2,162 | 2,188 | -1 | ±0% | 9,900 |
| 2024/09/24 | 2,152 | 2,200 | 2,152 | 2,189 | +52 | +2.4% | 3,400 |
| 2024/09/20 | 2,137 | 2,190 | 2,108 | 2,137 | ±0 | ±0% | 1,200 |
| 2024/09/19 | 2,111 | 2,170 | 2,111 | 2,137 | -33 | -1.5% | 1,300 |
| 2024/09/18 | 2,160 | 2,197 | 2,160 | 2,170 | +10 | +0.5% | 700 |
| 2024/09/17 | 2,211 | 2,211 | 2,060 | 2,160 | -51 | -2.3% | 4,500 |
| 2024/09/13 | 2,075 | 2,211 | 2,075 | 2,211 | +136 | +6.6% | 19,500 |
| 2024/09/12 | 2,050 | 2,099 | 2,050 | 2,075 | +28 | +1.4% | 16,400 |
| 2024/09/11 | 2,070 | 2,070 | 2,045 | 2,047 | -26 | -1.3% | 1,100 |
| 2024/09/10 | 2,070 | 2,073 | 2,070 | 2,073 | +1 | ±0% | 500 |
| 2024/09/09 | 2,035 | 2,077 | 2,019 | 2,072 | +52 | +2.6% | 17,800 |
1～
50
件表示中 / 853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 | 208,900円 | +35.3% | +574.2% | 0.00% | 11.68倍 | 1.62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 |
| エスネット | 110,700円 | +8.5% | +17.9% | 4.07% | 11.86倍 | 2.46倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| ピーエイ | 30,000円 | +17.6% | +47.1% | 1.40% | 35.84倍 | 7.77倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
| タカヨシＨＤ | 58,200円 | +1.1% | -20.1% | 0.00% | 10.88倍 | 1.15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 |
| エージェント | - | -10.9% | +30.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
