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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/08/26 | 1,349 | 1,349 | 1,317 | 1,317 | -23 | -1.7% | 2,200 |
| 2022/08/25 | 1,291 | 1,340 | 1,291 | 1,340 | +31 | +2.4% | 1,000 |
| 2022/08/24 | 1,289 | 1,309 | 1,283 | 1,309 | +18 | +1.4% | 3,100 |
| 2022/08/23 | 1,310 | 1,310 | 1,291 | 1,291 | -19 | -1.5% | 800 |
| 2022/08/22 | 1,322 | 1,322 | 1,310 | 1,310 | -12 | -0.9% | 1,900 |
| 2022/08/19 | 1,320 | 1,322 | 1,314 | 1,322 | ±0 | ±0% | 2,600 |
| 2022/08/18 | 1,340 | 1,340 | 1,320 | 1,322 | -18 | -1.3% | 1,700 |
| 2022/08/17 | 1,347 | 1,347 | 1,314 | 1,340 | +19 | +1.4% | 5,700 |
| 2022/08/16 | 1,315 | 1,333 | 1,302 | 1,321 | +5 | +0.4% | 4,000 |
| 2022/08/15 | 1,324 | 1,343 | 1,295 | 1,316 | -28 | -2.1% | 14,700 |
| 2022/08/12 | 1,597 | 1,772 | 1,280 | 1,344 | -216 | -13.8% | 41,600 |
| 2022/08/10 | 1,599 | 1,599 | 1,560 | 1,560 | -1 | -0.1% | 200 |
| 2022/08/09 | 1,581 | 1,581 | 1,555 | 1,561 | -37 | -2.3% | 1,000 |
| 2022/08/08 | 1,588 | 1,599 | 1,575 | 1,598 | +25 | +1.6% | 1,400 |
| 2022/08/05 | 1,573 | 1,573 | 1,573 | 1,573 | +45 | +2.9% | 500 |
| 2022/08/04 | 1,569 | 1,569 | 1,528 | 1,528 | -41 | -2.6% | 500 |
| 2022/08/03 | 1,587 | 1,587 | 1,535 | 1,569 | -11 | -0.7% | 700 |
| 2022/08/02 | 1,578 | 1,580 | 1,578 | 1,580 | +2 | +0.1% | 300 |
| 2022/08/01 | 1,580 | 1,580 | 1,544 | 1,578 | -6 | -0.4% | 900 |
701～
750
件表示中 / 1035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 | 74,700円 | +3.8% | +19.4% | 0.00% | 17.54倍 | 1.61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 |
| ベストワン | 227,300円 | -26.7% | -74.8% | 0.79% | 68.69倍 | 2.95倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| ハウテレビ | 125,000円 | +27.0% | -89.0% | 0.00% | 126.01倍 | 2.59倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。中途向け「外資就活ネクスト」も運営 |
| クオルテック | 146,300円 | +9.3% | +5.2% | 2.53% | 12.69倍 | 1.05倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| レアジョブ | 34,700円 | +0.9% | +3.8% | 2.31% | 10.70倍 | 1.72倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
市場注目の銘柄
チャート関連のコラム
