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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,474 | 2,474 | 2,420 | 2,440 | +8 | +0.3% | 5,700 |
| 2024/03/26 | 2,433 | 2,532 | 2,420 | 2,432 | +13 | +0.5% | 21,700 |
| 2024/03/25 | 2,499 | 2,499 | 2,405 | 2,419 | -27 | -1.1% | 17,200 |
| 2024/03/22 | 2,475 | 2,505 | 2,425 | 2,446 | -59 | -2.4% | 14,900 |
| 2024/03/21 | 2,301 | 2,547 | 2,265 | 2,505 | +221 | +9.7% | 75,600 |
| 2024/03/19 | 2,211 | 2,344 | 2,171 | 2,284 | +73 | +3.3% | 24,100 |
| 2024/03/18 | 2,290 | 2,398 | 2,167 | 2,211 | -18 | -0.8% | 69,800 |
| 2024/03/15 | 2,290 | 2,290 | 2,213 | 2,229 | -32 | -1.4% | 1,500 |
| 2024/03/14 | 2,150 | 2,298 | 2,141 | 2,261 | +92 | +4.2% | 6,500 |
| 2024/03/13 | 2,207 | 2,219 | 2,125 | 2,169 | -1 | ±0% | 10,400 |
| 2024/03/12 | 2,140 | 2,207 | 2,105 | 2,170 | -55 | -2.5% | 8,000 |
| 2024/03/11 | 2,189 | 2,227 | 2,161 | 2,225 | -10 | -0.4% | 11,600 |
| 2024/03/08 | 2,201 | 2,269 | 2,201 | 2,235 | +10 | +0.4% | 10,400 |
| 2024/03/07 | 2,277 | 2,277 | 2,150 | 2,225 | -6 | -0.3% | 11,200 |
| 2024/03/06 | 2,202 | 2,274 | 2,190 | 2,231 | +9 | +0.4% | 6,500 |
| 2024/03/05 | 2,275 | 2,299 | 2,214 | 2,222 | -53 | -2.3% | 7,000 |
| 2024/03/04 | 2,266 | 2,312 | 2,224 | 2,275 | +8 | +0.4% | 28,000 |
| 2024/03/01 | 2,256 | 2,300 | 2,220 | 2,267 | +29 | +1.3% | 27,200 |
| 2024/02/29 | 2,183 | 2,254 | 2,151 | 2,238 | +55 | +2.5% | 29,600 |
| 2024/02/28 | 2,228 | 2,269 | 2,182 | 2,183 | -45 | -2% | 19,400 |
| 2024/02/27 | 2,190 | 2,249 | 2,190 | 2,228 | +63 | +2.9% | 2,500 |
| 2024/02/26 | 2,072 | 2,178 | 2,051 | 2,165 | +93 | +4.5% | 17,800 |
| 2024/02/22 | 2,129 | 2,129 | 2,070 | 2,072 | -56 | -2.6% | 11,400 |
| 2024/02/21 | 2,183 | 2,183 | 2,118 | 2,128 | -14 | -0.7% | 10,900 |
| 2024/02/20 | 2,160 | 2,171 | 2,113 | 2,142 | +2 | +0.1% | 10,700 |
| 2024/02/19 | 2,130 | 2,174 | 2,100 | 2,140 | +32 | +1.5% | 20,700 |
| 2024/02/16 | 2,057 | 2,130 | 2,025 | 2,108 | +83 | +4.1% | 39,600 |
| 2024/02/15 | 2,006 | 2,050 | 1,916 | 2,025 | +50 | +2.5% | 53,700 |
| 2024/02/14 | 1,953 | 2,064 | 1,913 | 1,975 | -98 | -4.7% | 94,100 |
| 2024/02/13 | 2,558 | 2,598 | 2,066 | 2,073 | -488 | -19.1% | 184,500 |
| 2024/02/09 | 2,543 | 2,594 | 2,543 | 2,561 | +1 | ±0% | 11,600 |
| 2024/02/08 | 2,611 | 2,611 | 2,520 | 2,560 | -50 | -1.9% | 22,100 |
| 2024/02/07 | 2,561 | 2,630 | 2,536 | 2,610 | +8 | +0.3% | 28,700 |
| 2024/02/06 | 2,752 | 2,779 | 2,555 | 2,602 | -177 | -6.4% | 70,600 |
| 2024/02/05 | 2,739 | 2,805 | 2,730 | 2,779 | +41 | +1.5% | 19,100 |
| 2024/02/02 | 2,835 | 2,872 | 2,715 | 2,738 | -97 | -3.4% | 25,800 |
| 2024/02/01 | 2,808 | 2,883 | 2,757 | 2,835 | -3 | -0.1% | 32,900 |
| 2024/01/31 | 2,778 | 2,838 | 2,715 | 2,838 | +110 | +4% | 20,000 |
| 2024/01/30 | 2,766 | 2,814 | 2,717 | 2,728 | -38 | -1.4% | 14,400 |
| 2024/01/29 | 2,650 | 2,820 | 2,650 | 2,766 | +195 | +7.6% | 39,200 |
| 2024/01/26 | 2,633 | 2,678 | 2,562 | 2,571 | -112 | -4.2% | 22,200 |
| 2024/01/25 | 2,649 | 2,697 | 2,625 | 2,683 | -16 | -0.6% | 25,300 |
| 2024/01/24 | 2,750 | 2,765 | 2,642 | 2,699 | -46 | -1.7% | 24,100 |
| 2024/01/23 | 2,657 | 2,776 | 2,651 | 2,745 | +95 | +3.6% | 27,600 |
| 2024/01/22 | 2,614 | 2,700 | 2,572 | 2,650 | +36 | +1.4% | 18,900 |
| 2024/01/19 | 2,647 | 2,647 | 2,555 | 2,614 | -4 | -0.2% | 11,700 |
| 2024/01/18 | 2,659 | 2,711 | 2,579 | 2,618 | -91 | -3.4% | 18,900 |
| 2024/01/17 | 2,555 | 2,734 | 2,555 | 2,709 | +157 | +6.2% | 32,800 |
| 2024/01/16 | 2,626 | 2,666 | 2,552 | 2,552 | -95 | -3.6% | 13,000 |
| 2024/01/15 | 2,595 | 2,666 | 2,541 | 2,647 | +102 | +4% | 26,600 |
251～
300
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
