メンタルヘルステクノロジーズの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/03/16 | 1,103 | 1,152 | 1,090 | 1,138 | -13 | -1.1% | 71,700 |
2023/03/15 | 1,178 | 1,179 | 1,147 | 1,151 | +7 | +0.6% | 38,400 |
2023/03/14 | 1,176 | 1,188 | 1,135 | 1,144 | -43 | -3.6% | 79,800 |
2023/03/13 | 1,210 | 1,228 | 1,151 | 1,187 | -22 | -1.8% | 163,400 |
2023/03/10 | 1,231 | 1,231 | 1,208 | 1,209 | -28 | -2.3% | 71,700 |
2023/03/09 | 1,269 | 1,288 | 1,225 | 1,237 | -34 | -2.7% | 125,300 |
2023/03/08 | 1,271 | 1,291 | 1,267 | 1,271 | -15 | -1.2% | 47,200 |
2023/03/07 | 1,274 | 1,309 | 1,263 | 1,286 | +12 | +0.9% | 94,300 |
2023/03/06 | 1,273 | 1,305 | 1,239 | 1,274 | +1 | +0.1% | 135,100 |
2023/03/03 | 1,284 | 1,299 | 1,261 | 1,273 | -11 | -0.9% | 76,400 |
2023/03/02 | 1,301 | 1,306 | 1,259 | 1,284 | -26 | -2% | 88,300 |
2023/03/01 | 1,315 | 1,323 | 1,275 | 1,310 | -5 | -0.4% | 97,200 |
2023/02/28 | 1,354 | 1,379 | 1,301 | 1,315 | -8 | -0.6% | 170,000 |
2023/02/27 | 1,269 | 1,369 | 1,269 | 1,323 | +55 | +4.3% | 273,600 |
2023/02/24 | 1,207 | 1,268 | 1,192 | 1,268 | +64 | +5.3% | 118,200 |
2023/02/22 | 1,180 | 1,230 | 1,174 | 1,204 | -3 | -0.2% | 96,900 |
2023/02/21 | 1,225 | 1,239 | 1,205 | 1,207 | -11 | -0.9% | 101,400 |
2023/02/20 | 1,306 | 1,306 | 1,213 | 1,218 | -59 | -4.6% | 212,000 |
2023/02/17 | 1,250 | 1,344 | 1,243 | 1,277 | +29 | +2.3% | 264,200 |
2023/02/16 | 1,231 | 1,263 | 1,221 | 1,248 | +15 | +1.2% | 170,200 |
2023/02/15 | 1,373 | 1,409 | 1,218 | 1,233 | -83 | -6.3% | 557,600 |
2023/02/14 | 1,309 | 1,325 | 1,286 | 1,316 | +5 | +0.4% | 164,900 |
2023/02/13 | 1,377 | 1,379 | 1,299 | 1,311 | -81 | -5.8% | 194,400 |
2023/02/10 | 1,436 | 1,437 | 1,382 | 1,392 | -65 | -4.5% | 241,800 |
2023/02/09 | 1,431 | 1,465 | 1,402 | 1,457 | +6 | +0.4% | 202,800 |
2023/02/08 | 1,435 | 1,498 | 1,430 | 1,451 | +28 | +2% | 360,600 |
2023/02/07 | 1,403 | 1,468 | 1,353 | 1,423 | +50 | +3.6% | 481,200 |
2023/02/06 | 1,350 | 1,393 | 1,310 | 1,373 | -36 | -2.6% | 285,000 |
2023/02/03 | 1,472 | 1,520 | 1,380 | 1,409 | -40 | -2.8% | 563,200 |
2023/02/02 | 1,500 | 1,500 | 1,404 | 1,449 | -3 | -0.2% | 350,300 |
2023/02/01 | 1,430 | 1,499 | 1,413 | 1,452 | +72 | +5.2% | 663,700 |
2023/01/31 | 1,320 | 1,407 | 1,310 | 1,380 | +43 | +3.2% | 563,300 |
2023/01/30 | 1,277 | 1,344 | 1,268 | 1,337 | +120 | +9.9% | 492,400 |
2023/01/27 | 1,246 | 1,267 | 1,205 | 1,217 | -6 | -0.5% | 99,700 |
2023/01/26 | 1,232 | 1,256 | 1,218 | 1,223 | +1 | +0.1% | 80,400 |
2023/01/25 | 1,195 | 1,240 | 1,192 | 1,222 | +7 | +0.6% | 79,000 |
2023/01/24 | 1,255 | 1,259 | 1,187 | 1,215 | -1 | -0.1% | 176,100 |
2023/01/23 | 1,181 | 1,228 | 1,162 | 1,216 | +52 | +4.5% | 135,300 |
2023/01/20 | 1,130 | 1,180 | 1,128 | 1,164 | +40 | +3.6% | 133,700 |
2023/01/19 | 1,116 | 1,146 | 1,100 | 1,124 | -11 | -1% | 57,200 |
2023/01/18 | 1,145 | 1,164 | 1,118 | 1,135 | +5 | +0.4% | 41,200 |
2023/01/17 | 1,123 | 1,153 | 1,120 | 1,130 | +8 | +0.7% | 42,600 |
2023/01/16 | 1,168 | 1,168 | 1,108 | 1,122 | -24 | -2.1% | 56,400 |
2023/01/13 | 1,105 | 1,157 | 1,105 | 1,146 | +18 | +1.6% | 83,500 |
2023/01/12 | 1,132 | 1,148 | 1,090 | 1,128 | +2 | +0.2% | 100,500 |
2023/01/11 | 1,169 | 1,176 | 1,124 | 1,126 | +17 | +1.5% | 158,700 |
2023/01/10 | 1,070 | 1,109 | 1,061 | 1,109 | +60 | +5.7% | 104,200 |
2023/01/06 | 1,024 | 1,069 | 1,012 | 1,049 | +25 | +2.4% | 103,500 |
2023/01/05 | 1,021 | 1,056 | 1,015 | 1,024 | -9 | -0.9% | 99,000 |
2023/01/04 | 1,051 | 1,059 | 1,015 | 1,033 | -33 | -3.1% | 113,500 |
401~
450
件表示中 / 639件
類似銘柄と比較する
現在ご覧いただいている「メンタルヘルスT」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 |
---|---|---|---|---|---|---|---|---|
メンタルヘルスT | 81,000円 | +123.0% | -31.7% | 0.00% | 51.27倍 | 9.16倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
オーケストラHD | 86,200円 | +15.6% | +28.9% | 1.28% | 15.43倍 | 1.48倍 |
|
企業向けデジタルマーケティングが柱。DX事業のクラウド子会社が上場。M&Aに積極姿勢 |
ピアズ | 83,900円 | +8.4% | +5.7% | 1.88% | 13.74倍 | 3.07倍 |
|
AI活用したオンライン接客サービス強化。店舗コンサル、セールスプロモーション事業も拡充 |
メタリアル | 76,500円 | +11.1% | -50.2% | 0.00% | 27.77倍 | 4.48倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
ワシントンホテル | 69,600円 | +13.9% | +34.4% | 2.16% | 7.09倍 | 1.11倍 |
|
ビジネスホテルで首都圏中心の「R&B」と関東以西軸の「ワシントンホテルプラザ」を運営 |
市場注目の銘柄
チャート関連のコラム