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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,149 | 2,150 | 2,085 | 2,150 | +5 | +0.2% | 5,000 |
| 2024/06/25 | 2,116 | 2,145 | 2,116 | 2,145 | +15 | +0.7% | 2,500 |
| 2024/06/24 | 2,135 | 2,149 | 2,130 | 2,130 | -5 | -0.2% | 3,200 |
| 2024/06/21 | 2,149 | 2,150 | 2,100 | 2,135 | -15 | -0.7% | 3,000 |
| 2024/06/20 | 2,125 | 2,150 | 2,110 | 2,150 | +25 | +1.2% | 2,200 |
| 2024/06/19 | 2,097 | 2,125 | 2,083 | 2,125 | +33 | +1.6% | 2,800 |
| 2024/06/18 | 2,068 | 2,092 | 2,040 | 2,092 | +28 | +1.4% | 6,800 |
| 2024/06/17 | 1,997 | 2,070 | 1,997 | 2,064 | +84 | +4.2% | 3,400 |
| 2024/06/14 | 1,979 | 1,980 | 1,923 | 1,980 | +12 | +0.6% | 2,300 |
| 2024/06/13 | 1,981 | 1,981 | 1,931 | 1,968 | -13 | -0.7% | 2,600 |
| 2024/06/12 | 1,922 | 1,981 | 1,922 | 1,981 | +21 | +1.1% | 2,900 |
| 2024/06/11 | 1,992 | 1,992 | 1,960 | 1,960 | -30 | -1.5% | 1,400 |
| 2024/06/10 | 1,933 | 1,991 | 1,910 | 1,990 | +51 | +2.6% | 3,300 |
| 2024/06/07 | 1,956 | 1,962 | 1,900 | 1,939 | -37 | -1.9% | 8,300 |
| 2024/06/06 | 2,023 | 2,024 | 1,950 | 1,976 | -7 | -0.4% | 4,100 |
| 2024/06/05 | 2,028 | 2,028 | 1,971 | 1,983 | -46 | -2.3% | 3,200 |
| 2024/06/04 | 2,015 | 2,030 | 1,991 | 2,029 | +14 | +0.7% | 2,400 |
| 2024/06/03 | 2,045 | 2,045 | 2,001 | 2,015 | -18 | -0.9% | 1,000 |
| 2024/05/31 | 2,000 | 2,033 | 1,980 | 2,033 | +52 | +2.6% | 3,700 |
| 2024/05/30 | 2,082 | 2,100 | 1,981 | 1,981 | -129 | -6.1% | 7,200 |
| 2024/05/29 | 2,138 | 2,146 | 2,088 | 2,110 | -28 | -1.3% | 3,800 |
| 2024/05/28 | 2,096 | 2,140 | 2,096 | 2,138 | +51 | +2.4% | 700 |
| 2024/05/27 | 2,149 | 2,149 | 2,081 | 2,087 | -28 | -1.3% | 1,200 |
| 2024/05/24 | 2,120 | 2,150 | 2,101 | 2,115 | -48 | -2.2% | 2,800 |
| 2024/05/23 | 2,190 | 2,190 | 2,140 | 2,163 | +23 | +1.1% | 600 |
| 2024/05/22 | 2,212 | 2,214 | 2,140 | 2,140 | -62 | -2.8% | 7,200 |
| 2024/05/21 | 2,200 | 2,202 | 2,152 | 2,202 | +2 | +0.1% | 2,500 |
| 2024/05/20 | 2,173 | 2,228 | 2,160 | 2,200 | +33 | +1.5% | 4,300 |
| 2024/05/17 | 2,112 | 2,184 | 2,111 | 2,167 | +10 | +0.5% | 5,100 |
| 2024/05/16 | 2,188 | 2,188 | 2,128 | 2,157 | -31 | -1.4% | 1,700 |
| 2024/05/15 | 2,198 | 2,198 | 2,151 | 2,188 | +1 | ±0% | 3,000 |
| 2024/05/14 | 2,119 | 2,200 | 2,082 | 2,187 | +111 | +5.3% | 10,600 |
| 2024/05/13 | 2,121 | 2,129 | 2,070 | 2,076 | -45 | -2.1% | 4,300 |
| 2024/05/10 | 2,161 | 2,161 | 2,100 | 2,121 | -43 | -2% | 3,000 |
| 2024/05/09 | 2,153 | 2,170 | 2,140 | 2,164 | +20 | +0.9% | 2,200 |
| 2024/05/08 | 2,151 | 2,194 | 2,144 | 2,144 | -7 | -0.3% | 1,500 |
| 2024/05/07 | 2,159 | 2,197 | 2,147 | 2,151 | +1 | ±0% | 1,700 |
| 2024/05/02 | 2,150 | 2,150 | 2,120 | 2,150 | -3 | -0.1% | 1,700 |
| 2024/05/01 | 2,154 | 2,200 | 2,152 | 2,153 | -49 | -2.2% | 3,800 |
| 2024/04/30 | 2,214 | 2,241 | 2,190 | 2,202 | -12 | -0.5% | 1,900 |
| 2024/04/26 | 2,177 | 2,224 | 2,151 | 2,214 | +24 | +1.1% | 6,300 |
| 2024/04/25 | 2,200 | 2,249 | 2,190 | 2,190 | -4 | -0.2% | 7,700 |
| 2024/04/24 | 2,138 | 2,217 | 2,135 | 2,194 | +46 | +2.1% | 8,200 |
| 2024/04/23 | 2,107 | 2,150 | 2,094 | 2,148 | +91 | +4.4% | 5,400 |
| 2024/04/22 | 2,131 | 2,181 | 2,057 | 2,057 | -85 | -4% | 12,300 |
| 2024/04/19 | 2,191 | 2,214 | 2,102 | 2,142 | -55 | -2.5% | 8,000 |
| 2024/04/18 | 2,147 | 2,248 | 2,147 | 2,197 | +12 | +0.5% | 9,300 |
| 2024/04/17 | 2,091 | 2,206 | 2,091 | 2,185 | +84 | +4% | 19,800 |
| 2024/04/16 | 2,126 | 2,159 | 2,094 | 2,101 | -63 | -2.9% | 9,800 |
| 2024/04/15 | 2,189 | 2,189 | 2,126 | 2,164 | -25 | -1.1% | 5,900 |
101～
150
件表示中 / 853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 | 208,900円 | +35.3% | +574.2% | 0.00% | 11.68倍 | 1.62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 |
| エスネット | 110,700円 | +8.5% | +17.9% | 4.07% | 11.86倍 | 2.46倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| 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 |
| タカヨシＨＤ | 58,200円 | +1.1% | -20.1% | 0.00% | 10.88倍 | 1.15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 |
| エージェント | - | -10.9% | +30.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
