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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 656 | 675 | 614 | 657 | +41 | +6.7% | 41,100 |
| 2025/04/09 | 575 | 630 | 571 | 616 | +39 | +6.8% | 52,400 |
| 2025/04/08 | 560 | 577 | 546 | 577 | +47 | +8.9% | 11,800 |
| 2025/04/07 | 526 | 568 | 526 | 530 | -96 | -15.3% | 59,500 |
| 2025/04/04 | 646 | 658 | 603 | 626 | -36 | -5.4% | 28,800 |
| 2025/04/03 | 681 | 681 | 647 | 662 | -22 | -3.2% | 10,400 |
| 2025/04/02 | 710 | 715 | 684 | 684 | -47 | -6.4% | 16,800 |
| 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 |
1～
50
件表示中 / 945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 | 65,700円 | +35.3% | +574.2% | 0.00% | 11.02倍 | 1.54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 |
| ＧａｍｅＷｉｔｈ | 16,900円 | +0.1% | - | 0.00% | - | 1.08倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| インターグ | - | +39.7% | +107.8% | - | - | - |
|
- |
| ＥＡＪ | 121,200円 | +13.5% | +154.0% | 0.83% | 27.26倍 | 1.74倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| タカヨシＨＤ | 53,800円 | +1.1% | -20.1% | 0.00% | 10.06倍 | 1.07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
