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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/06/27 | 2,150 | 2,180 | 2,121 | 2,180 | +30 | +1.4% | 6,100 |
| 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 |
151～
200
件表示中 / 939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 | 67,500円 | +35.3% | +574.2% | 0.00% | 11.32倍 | 1.58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 |
| ＩＩＦ | 60,800円 | +2.9% | +29.2% | 1.64% | 15.90倍 | 2.14倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
| エージェント | - | +18.7% | +29.3% | - | - | - |
|
- |
| ビズメイツ | 194,500円 | +9.9% | +25.9% | 2.06% | 11.67倍 | 1.79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 |
| ＪＳＨ | 55,900円 | +18.1% | +32.0% | 0.00% | 17.28倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
