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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,035 | 2,077 | 2,019 | 2,072 | +52 | +2.6% | 17,800 |
| 2024/09/06 | 2,067 | 2,067 | 2,020 | 2,020 | +3 | +0.1% | 2,900 |
| 2024/09/05 | 2,017 | 2,017 | 2,017 | 2,017 | +1 | ±0% | 100 |
| 2024/09/04 | 2,045 | 2,097 | 2,016 | 2,016 | -34 | -1.7% | 3,200 |
| 2024/09/03 | 2,058 | 2,085 | 2,050 | 2,050 | -8 | -0.4% | 1,600 |
| 2024/09/02 | 2,061 | 2,161 | 2,058 | 2,058 | -21 | -1% | 3,100 |
| 2024/08/30 | 2,059 | 2,079 | 2,059 | 2,079 | +20 | +1% | 1,400 |
| 2024/08/29 | 2,021 | 2,099 | 2,021 | 2,059 | +30 | +1.5% | 1,000 |
| 2024/08/28 | 2,063 | 2,086 | 2,029 | 2,029 | -33 | -1.6% | 2,300 |
| 2024/08/27 | 2,070 | 2,081 | 2,062 | 2,062 | -8 | -0.4% | 1,000 |
| 2024/08/26 | 2,072 | 2,080 | 2,070 | 2,070 | -2 | -0.1% | 700 |
| 2024/08/23 | 2,013 | 2,072 | 2,012 | 2,072 | +32 | +1.6% | 500 |
| 2024/08/22 | 2,059 | 2,089 | 2,040 | 2,040 | -30 | -1.4% | 2,600 |
| 2024/08/21 | 2,017 | 2,070 | 2,016 | 2,070 | +48 | +2.4% | 1,100 |
| 2024/08/20 | 2,050 | 2,050 | 2,022 | 2,022 | +10 | +0.5% | 1,200 |
| 2024/08/19 | 2,039 | 2,041 | 2,002 | 2,012 | -33 | -1.6% | 2,100 |
| 2024/08/16 | 2,051 | 2,079 | 2,041 | 2,045 | -3 | -0.1% | 2,500 |
| 2024/08/15 | 2,037 | 2,074 | 2,023 | 2,048 | -8 | -0.4% | 4,400 |
| 2024/08/14 | 2,150 | 2,196 | 2,022 | 2,056 | -94 | -4.4% | 10,600 |
| 2024/08/13 | 2,128 | 2,490 | 2,101 | 2,150 | +100 | +4.9% | 59,400 |
| 2024/08/09 | 2,046 | 2,133 | 2,046 | 2,050 | -36 | -1.7% | 4,600 |
| 2024/08/08 | 2,057 | 2,094 | 2,036 | 2,086 | +5 | +0.2% | 2,000 |
| 2024/08/07 | 2,001 | 2,081 | 2,001 | 2,081 | +80 | +4% | 2,100 |
| 2024/08/06 | 2,000 | 2,041 | 1,960 | 2,001 | +94 | +4.9% | 3,800 |
| 2024/08/05 | 2,182 | 2,250 | 1,827 | 1,907 | -375 | -16.4% | 17,900 |
| 2024/08/02 | 2,199 | 2,282 | 2,199 | 2,282 | -17 | -0.7% | 1,100 |
| 2024/08/01 | 2,284 | 2,301 | 2,200 | 2,299 | +14 | +0.6% | 4,000 |
| 2024/07/31 | 2,299 | 2,299 | 2,258 | 2,285 | -14 | -0.6% | 900 |
| 2024/07/30 | 2,248 | 2,299 | 2,248 | 2,299 | +1 | ±0% | 2,500 |
| 2024/07/29 | 2,260 | 2,331 | 2,200 | 2,298 | -2 | -0.1% | 4,100 |
| 2024/07/26 | 2,243 | 2,300 | 2,243 | 2,300 | +57 | +2.5% | 1,400 |
| 2024/07/25 | 2,274 | 2,294 | 2,243 | 2,243 | -31 | -1.4% | 1,300 |
| 2024/07/24 | 2,297 | 2,298 | 2,251 | 2,274 | -23 | -1% | 2,900 |
| 2024/07/23 | 2,250 | 2,316 | 2,250 | 2,297 | +19 | +0.8% | 1,400 |
| 2024/07/22 | 2,300 | 2,308 | 2,272 | 2,278 | -2 | -0.1% | 2,500 |
| 2024/07/19 | 2,260 | 2,290 | 2,222 | 2,280 | +20 | +0.9% | 2,400 |
| 2024/07/18 | 2,192 | 2,279 | 2,192 | 2,260 | +55 | +2.5% | 6,700 |
| 2024/07/17 | 2,157 | 2,205 | 2,154 | 2,205 | +55 | +2.6% | 1,900 |
| 2024/07/16 | 2,150 | 2,200 | 2,150 | 2,150 | -30 | -1.4% | 1,900 |
| 2024/07/12 | 2,150 | 2,211 | 2,149 | 2,180 | +14 | +0.6% | 3,800 |
| 2024/07/11 | 2,200 | 2,200 | 2,161 | 2,166 | -34 | -1.5% | 800 |
| 2024/07/10 | 2,181 | 2,219 | 2,180 | 2,200 | -18 | -0.8% | 700 |
| 2024/07/09 | 2,208 | 2,219 | 2,161 | 2,218 | +8 | +0.4% | 1,900 |
| 2024/07/08 | 2,184 | 2,220 | 2,184 | 2,210 | +13 | +0.6% | 1,600 |
| 2024/07/05 | 2,181 | 2,205 | 2,162 | 2,197 | +16 | +0.7% | 2,700 |
| 2024/07/04 | 2,196 | 2,196 | 2,159 | 2,181 | -1 | ±0% | 1,200 |
| 2024/07/03 | 2,217 | 2,217 | 2,165 | 2,182 | -27 | -1.2% | 1,500 |
| 2024/07/02 | 2,150 | 2,215 | 2,150 | 2,209 | +9 | +0.4% | 2,900 |
| 2024/07/01 | 2,194 | 2,200 | 2,180 | 2,200 | +6 | +0.3% | 1,500 |
| 2024/06/28 | 2,160 | 2,195 | 2,129 | 2,194 | +14 | +0.6% | 2,300 |
51～
100
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
