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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 1,275 | 1,330 | 1,275 | 1,297 | -5 | -0.4% | 1,300 |
| 2022/05/26 | 1,280 | 1,302 | 1,280 | 1,302 | - | - | 700 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 1,320 | 1,320 | 1,302 | 1,302 | -36 | -2.7% | 600 |
| 2022/05/23 | 1,337 | 1,346 | 1,300 | 1,338 | +8 | +0.6% | 1,500 |
| 2022/05/20 | 1,301 | 1,330 | 1,297 | 1,330 | +59 | +4.6% | 1,100 |
| 2022/05/19 | 1,260 | 1,301 | 1,260 | 1,271 | - | - | 1,000 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 1,310 | 1,317 | 1,308 | 1,316 | +5 | +0.4% | 3,200 |
| 2022/05/16 | 1,299 | 1,311 | 1,265 | 1,311 | +41 | +3.2% | 6,900 |
| 2022/05/13 | 1,123 | 1,299 | 1,123 | 1,270 | +147 | +13.1% | 4,300 |
| 2022/05/12 | 1,121 | 1,147 | 1,121 | 1,123 | -58 | -4.9% | 2,700 |
| 2022/05/11 | 1,213 | 1,213 | 1,170 | 1,181 | -2 | -0.2% | 700 |
| 2022/05/10 | 1,184 | 1,200 | 1,181 | 1,183 | -17 | -1.4% | 500 |
| 2022/05/09 | 1,248 | 1,248 | 1,196 | 1,200 | -48 | -3.8% | 900 |
| 2022/05/06 | 1,248 | 1,248 | 1,248 | 1,248 | +45 | +3.7% | 900 |
| 2022/05/02 | 1,232 | 1,232 | 1,200 | 1,203 | -30 | -2.4% | 800 |
| 2022/04/28 | 1,230 | 1,233 | 1,205 | 1,233 | +30 | +2.5% | 300 |
| 2022/04/27 | 1,186 | 1,233 | 1,186 | 1,203 | -13 | -1.1% | 1,800 |
| 2022/04/26 | 1,221 | 1,240 | 1,216 | 1,216 | -20 | -1.6% | 400 |
| 2022/04/25 | 1,182 | 1,243 | 1,182 | 1,236 | +28 | +2.3% | 2,400 |
| 2022/04/22 | 1,260 | 1,260 | 1,208 | 1,208 | -22 | -1.8% | 1,300 |
| 2022/04/21 | 1,260 | 1,260 | 1,230 | 1,230 | -25 | -2% | 1,600 |
| 2022/04/20 | 1,227 | 1,255 | 1,227 | 1,255 | +5 | +0.4% | 200 |
| 2022/04/19 | 1,250 | 1,250 | 1,250 | 1,250 | +30 | +2.5% | 100 |
| 2022/04/18 | 1,221 | 1,240 | 1,220 | 1,220 | -19 | -1.5% | 2,400 |
| 2022/04/15 | 1,240 | 1,240 | 1,221 | 1,239 | -1 | -0.1% | 1,000 |
| 2022/04/14 | 1,253 | 1,259 | 1,240 | 1,240 | -13 | -1% | 700 |
| 2022/04/13 | 1,222 | 1,253 | 1,212 | 1,253 | +23 | +1.9% | 900 |
| 2022/04/12 | 1,245 | 1,245 | 1,230 | 1,230 | -20 | -1.6% | 1,000 |
| 2022/04/11 | 1,245 | 1,277 | 1,245 | 1,250 | +5 | +0.4% | 1,100 |
| 2022/04/08 | 1,274 | 1,274 | 1,243 | 1,245 | -29 | -2.3% | 700 |
| 2022/04/07 | 1,289 | 1,289 | 1,250 | 1,274 | -31 | -2.4% | 1,900 |
| 2022/04/06 | 1,331 | 1,331 | 1,300 | 1,305 | -14 | -1.1% | 1,200 |
| 2022/04/05 | 1,374 | 1,374 | 1,290 | 1,319 | -9 | -0.7% | 6,400 |
| 2022/04/04 | 1,350 | 1,356 | 1,311 | 1,328 | +41 | +3.2% | 3,500 |
| 2022/04/01 | 1,281 | 1,292 | 1,246 | 1,287 | +62 | +5.1% | 3,900 |
| 2022/03/31 | 1,245 | 1,245 | 1,216 | 1,225 | -23 | -1.8% | 600 |
| 2022/03/30 | 1,220 | 1,248 | 1,176 | 1,248 | +28 | +2.3% | 3,100 |
| 2022/03/29 | 1,182 | 1,220 | 1,182 | 1,220 | +25 | +2.1% | 4,100 |
| 2022/03/28 | 1,188 | 1,195 | 1,186 | 1,195 | +7 | +0.6% | 1,800 |
| 2022/03/25 | 1,188 | 1,188 | 1,188 | 1,188 | +7 | +0.6% | 400 |
| 2022/03/24 | 1,190 | 1,190 | 1,179 | 1,181 | -12 | -1% | 900 |
| 2022/03/23 | 1,175 | 1,200 | 1,175 | 1,193 | +23 | +2% | 800 |
| 2022/03/22 | 1,156 | 1,174 | 1,151 | 1,170 | +10 | +0.9% | 5,600 |
| 2022/03/18 | 1,136 | 1,160 | 1,136 | 1,160 | +24 | +2.1% | 2,300 |
| 2022/03/17 | 1,140 | 1,160 | 1,136 | 1,136 | +4 | +0.4% | 2,400 |
| 2022/03/16 | 1,150 | 1,150 | 1,132 | 1,132 | +10 | +0.9% | 700 |
| 2022/03/15 | 1,129 | 1,129 | 1,120 | 1,122 | +17 | +1.5% | 1,800 |
| 2022/03/14 | 1,138 | 1,138 | 1,100 | 1,105 | -33 | -2.9% | 6,400 |
701～
750
件表示中 / 941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 | 62,600円 | +35.3% | +574.2% | 0.00% | 10.50倍 | 1.47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 |
| ＪＳＨ | 52,800円 | +18.1% | +32.0% | 0.00% | 16.32倍 | 1.51倍 |
|
障害者雇用支援の農園事業を九州中心に展開。精神疾患者対象の訪問診療・看護サービス提供 |
| ビズメイツ | 183,000円 | +9.9% | +25.9% | 2.19% | 10.98倍 | 1.68倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| イーエムネットＪ | 74,800円 | +7.7% | +16.3% | 4.28% | 35.67倍 | 2.06倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| ロココ | 77,800円 | +10.3% | +11.6% | 3.21% | 8.75倍 | 1.05倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
市場注目の銘柄
チャート関連のコラム
