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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,228 | 2,228 | 2,174 | 2,174 | -54 | -2.4% | 700 |
| 2024/11/01 | 2,228 | 2,228 | 2,228 | 2,228 | +1 | ±0% | 100 |
| 2024/10/31 | 2,227 | 2,227 | 2,227 | 2,227 | +2 | +0.1% | 100 |
| 2024/10/30 | 2,224 | 2,225 | 2,224 | 2,225 | +3 | +0.1% | 200 |
| 2024/10/29 | 2,204 | 2,233 | 2,204 | 2,222 | +19 | +0.9% | 500 |
| 2024/10/28 | 2,150 | 2,203 | 2,150 | 2,203 | +53 | +2.5% | 600 |
| 2024/10/25 | 2,140 | 2,150 | 2,140 | 2,150 | -10 | -0.5% | 200 |
| 2024/10/24 | 2,160 | 2,174 | 2,086 | 2,160 | ±0 | ±0% | 2,300 |
| 2024/10/23 | 2,274 | 2,274 | 2,150 | 2,160 | -164 | -7.1% | 1,500 |
| 2024/10/22 | 2,320 | 2,324 | 2,220 | 2,324 | -6 | -0.3% | 600 |
| 2024/10/21 | 2,338 | 2,350 | 2,320 | 2,330 | -24 | -1% | 1,000 |
| 2024/10/18 | 2,335 | 2,355 | 2,320 | 2,354 | +5 | +0.2% | 1,800 |
| 2024/10/17 | 2,344 | 2,350 | 2,344 | 2,349 | +1 | ±0% | 7,600 |
| 2024/10/16 | 2,265 | 2,350 | 2,265 | 2,348 | +87 | +3.8% | 10,200 |
| 2024/10/15 | 2,213 | 2,261 | 2,163 | 2,261 | +47 | +2.1% | 11,500 |
| 2024/10/11 | 2,185 | 2,216 | 2,185 | 2,214 | -1 | ±0% | 500 |
| 2024/10/10 | 2,113 | 2,220 | 2,113 | 2,215 | +59 | +2.7% | 4,900 |
| 2024/10/09 | 2,213 | 2,213 | 2,156 | 2,156 | -51 | -2.3% | 1,200 |
| 2024/10/08 | 2,207 | 2,207 | 2,207 | 2,207 | -3 | -0.1% | 400 |
| 2024/10/07 | 2,260 | 2,260 | 2,210 | 2,210 | -50 | -2.2% | 600 |
| 2024/10/04 | 2,225 | 2,260 | 2,225 | 2,260 | -15 | -0.7% | 800 |
| 2024/10/03 | 2,271 | 2,287 | 2,267 | 2,275 | +15 | +0.7% | 2,100 |
| 2024/10/02 | 2,255 | 2,279 | 2,255 | 2,260 | +1 | ±0% | 3,600 |
| 2024/10/01 | 2,242 | 2,279 | 2,201 | 2,259 | +29 | +1.3% | 1,600 |
| 2024/09/30 | 2,189 | 2,230 | 2,150 | 2,230 | -59 | -2.6% | 2,900 |
| 2024/09/27 | 2,272 | 2,310 | 2,257 | 2,289 | +17 | +0.7% | 9,500 |
| 2024/09/26 | 2,188 | 2,272 | 2,186 | 2,272 | +84 | +3.8% | 14,000 |
| 2024/09/25 | 2,209 | 2,209 | 2,162 | 2,188 | -1 | ±0% | 9,900 |
| 2024/09/24 | 2,152 | 2,200 | 2,152 | 2,189 | +52 | +2.4% | 3,400 |
| 2024/09/20 | 2,137 | 2,190 | 2,108 | 2,137 | ±0 | ±0% | 1,200 |
| 2024/09/19 | 2,111 | 2,170 | 2,111 | 2,137 | -33 | -1.5% | 1,300 |
| 2024/09/18 | 2,160 | 2,197 | 2,160 | 2,170 | +10 | +0.5% | 700 |
| 2024/09/17 | 2,211 | 2,211 | 2,060 | 2,160 | -51 | -2.3% | 4,500 |
| 2024/09/13 | 2,075 | 2,211 | 2,075 | 2,211 | +136 | +6.6% | 19,500 |
| 2024/09/12 | 2,050 | 2,099 | 2,050 | 2,075 | +28 | +1.4% | 16,400 |
| 2024/09/11 | 2,070 | 2,070 | 2,045 | 2,047 | -26 | -1.3% | 1,100 |
| 2024/09/10 | 2,070 | 2,073 | 2,070 | 2,073 | +1 | ±0% | 500 |
| 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 |
101～
150
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
