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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,261 | 1,261 | 1,261 | 1,261 | - | - | 100 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,239 | 1,267 | 1,238 | 1,255 | +18 | +1.5% | 1,100 |
| 2022/11/07 | 1,265 | 1,265 | 1,237 | 1,237 | ±0 | ±0% | 2,600 |
| 2022/11/04 | 1,230 | 1,243 | 1,230 | 1,237 | -18 | -1.4% | 700 |
| 2022/11/02 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 400 |
| 2022/11/01 | 1,254 | 1,260 | 1,240 | 1,255 | +10 | +0.8% | 900 |
| 2022/10/31 | 1,250 | 1,250 | 1,242 | 1,245 | +24 | +2% | 500 |
| 2022/10/28 | 1,221 | 1,221 | 1,221 | 1,221 | -22 | -1.8% | 100 |
| 2022/10/27 | 1,254 | 1,260 | 1,217 | 1,243 | +2 | +0.2% | 1,700 |
| 2022/10/26 | 1,208 | 1,254 | 1,208 | 1,241 | +20 | +1.6% | 900 |
| 2022/10/25 | 1,221 | 1,221 | 1,221 | 1,221 | -11 | -0.9% | 100 |
| 2022/10/24 | 1,219 | 1,245 | 1,219 | 1,232 | - | - | 1,500 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,248 | 1,248 | 1,232 | 1,232 | -21 | -1.7% | 200 |
| 2022/10/19 | 1,251 | 1,253 | 1,251 | 1,253 | +32 | +2.6% | 1,200 |
| 2022/10/18 | 1,221 | 1,221 | 1,221 | 1,221 | -17 | -1.4% | 100 |
| 2022/10/17 | 1,238 | 1,238 | 1,238 | 1,238 | -26 | -2.1% | 100 |
| 2022/10/14 | 1,240 | 1,264 | 1,240 | 1,264 | +24 | +1.9% | 500 |
| 2022/10/13 | 1,261 | 1,261 | 1,216 | 1,240 | +39 | +3.2% | 700 |
| 2022/10/12 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 100 |
| 2022/10/11 | 1,173 | 1,201 | 1,173 | 1,201 | -20 | -1.6% | 1,400 |
| 2022/10/07 | 1,204 | 1,221 | 1,204 | 1,221 | ±0 | ±0% | 700 |
| 2022/10/06 | 1,250 | 1,250 | 1,221 | 1,221 | -49 | -3.9% | 200 |
| 2022/10/05 | 1,250 | 1,270 | 1,250 | 1,270 | +37 | +3% | 1,200 |
| 2022/10/04 | 1,230 | 1,233 | 1,211 | 1,233 | +33 | +2.8% | 1,000 |
| 2022/10/03 | 1,199 | 1,200 | 1,199 | 1,200 | +2 | +0.2% | 900 |
| 2022/09/30 | 1,180 | 1,198 | 1,170 | 1,198 | +10 | +0.8% | 500 |
| 2022/09/29 | 1,192 | 1,192 | 1,188 | 1,188 | -4 | -0.3% | 300 |
| 2022/09/28 | 1,190 | 1,192 | 1,190 | 1,192 | -7 | -0.6% | 300 |
| 2022/09/27 | 1,195 | 1,199 | 1,195 | 1,199 | +1 | +0.1% | 400 |
| 2022/09/26 | 1,220 | 1,220 | 1,198 | 1,198 | -37 | -3% | 2,600 |
| 2022/09/22 | 1,251 | 1,267 | 1,232 | 1,235 | -35 | -2.8% | 2,500 |
| 2022/09/21 | 1,261 | 1,270 | 1,236 | 1,270 | +9 | +0.7% | 3,200 |
| 2022/09/20 | 1,284 | 1,290 | 1,261 | 1,261 | -23 | -1.8% | 2,300 |
| 2022/09/16 | 1,286 | 1,286 | 1,283 | 1,284 | -17 | -1.3% | 1,800 |
| 2022/09/15 | 1,294 | 1,301 | 1,286 | 1,301 | ±0 | ±0% | 1,100 |
| 2022/09/14 | 1,276 | 1,345 | 1,276 | 1,301 | -5 | -0.4% | 2,100 |
| 2022/09/13 | 1,370 | 1,370 | 1,306 | 1,306 | -75 | -5.4% | 1,700 |
| 2022/09/12 | 1,383 | 1,383 | 1,345 | 1,381 | +45 | +3.4% | 1,100 |
| 2022/09/09 | 1,307 | 1,356 | 1,292 | 1,336 | +38 | +2.9% | 7,600 |
| 2022/09/08 | 1,290 | 1,298 | 1,270 | 1,298 | +27 | +2.1% | 700 |
| 2022/09/07 | 1,316 | 1,316 | 1,270 | 1,271 | -19 | -1.5% | 2,400 |
| 2022/09/06 | 1,306 | 1,306 | 1,285 | 1,290 | -15 | -1.1% | 1,700 |
| 2022/09/05 | 1,306 | 1,338 | 1,285 | 1,305 | -1 | -0.1% | 2,100 |
| 2022/09/02 | 1,380 | 1,380 | 1,301 | 1,306 | -44 | -3.3% | 4,000 |
| 2022/09/01 | 1,322 | 1,477 | 1,272 | 1,350 | +28 | +2.1% | 20,800 |
| 2022/08/31 | 1,301 | 1,391 | 1,301 | 1,322 | +19 | +1.5% | 3,600 |
| 2022/08/30 | 1,278 | 1,303 | 1,278 | 1,303 | +27 | +2.1% | 500 |
| 2022/08/29 | 1,280 | 1,289 | 1,264 | 1,276 | -41 | -3.1% | 1,700 |
501～
550
件表示中 / 854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 | 206,500円 | +35.3% | +574.2% | 0.00% | 11.55倍 | 1.60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 |
| 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 |
| エージェント | - | -10.9% | +30.4% | - | - | - |
|
- |
| キャリア | 36,900円 | +10.7% | +32.8% | 1.69% | 11.29倍 | 1.59倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| タカヨシＨＤ | 56,300円 | +1.1% | -20.1% | 0.00% | 10.53倍 | 1.12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
