メイテックグループ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 3,227 | 3,227 | 3,207 | 3,208 | -12 | -0.4% | 172,500 |
| 2025/06/13 | 3,243 | 3,248 | 3,218 | 3,220 | -27 | -0.8% | 232,100 |
| 2025/06/12 | 3,281 | 3,289 | 3,245 | 3,247 | -16 | -0.5% | 174,400 |
| 2025/06/11 | 3,230 | 3,280 | 3,229 | 3,263 | +34 | +1.1% | 279,500 |
| 2025/06/10 | 3,221 | 3,242 | 3,216 | 3,229 | +7 | +0.2% | 229,500 |
| 2025/06/09 | 3,205 | 3,233 | 3,204 | 3,222 | +18 | +0.6% | 194,600 |
| 2025/06/06 | 3,223 | 3,225 | 3,191 | 3,204 | +5 | +0.2% | 165,300 |
| 2025/06/05 | 3,245 | 3,245 | 3,179 | 3,199 | -9 | -0.3% | 293,000 |
| 2025/06/04 | 3,195 | 3,219 | 3,192 | 3,208 | +13 | +0.4% | 170,100 |
| 2025/06/03 | 3,229 | 3,230 | 3,195 | 3,195 | -15 | -0.5% | 200,900 |
| 2025/06/02 | 3,210 | 3,220 | 3,183 | 3,210 | -12 | -0.4% | 221,500 |
| 2025/05/30 | 3,210 | 3,240 | 3,210 | 3,222 | -7 | -0.2% | 344,100 |
| 2025/05/29 | 3,222 | 3,241 | 3,206 | 3,229 | +9 | +0.3% | 308,900 |
| 2025/05/28 | 3,201 | 3,232 | 3,192 | 3,220 | +20 | +0.6% | 388,700 |
| 2025/05/27 | 3,197 | 3,212 | 3,192 | 3,200 | +9 | +0.3% | 226,500 |
| 2025/05/26 | 3,150 | 3,194 | 3,148 | 3,191 | +49 | +1.6% | 303,700 |
| 2025/05/23 | 3,113 | 3,147 | 3,112 | 3,142 | +5 | +0.2% | 403,200 |
| 2025/05/22 | 3,150 | 3,177 | 3,133 | 3,137 | -15 | -0.5% | 338,100 |
| 2025/05/21 | 3,209 | 3,210 | 3,152 | 3,152 | -34 | -1.1% | 313,600 |
| 2025/05/20 | 3,205 | 3,224 | 3,171 | 3,186 | -13 | -0.4% | 392,900 |
| 2025/05/19 | 3,210 | 3,247 | 3,198 | 3,199 | +24 | +0.8% | 519,800 |
| 2025/05/16 | 3,130 | 3,179 | 3,120 | 3,175 | +74 | +2.4% | 388,400 |
| 2025/05/15 | 3,116 | 3,131 | 3,077 | 3,101 | -25 | -0.8% | 245,200 |
| 2025/05/14 | 3,110 | 3,135 | 3,087 | 3,126 | +16 | +0.5% | 403,000 |
| 2025/05/13 | 3,101 | 3,116 | 3,085 | 3,110 | +25 | +0.8% | 321,800 |
| 2025/05/12 | 3,051 | 3,085 | 3,026 | 3,085 | +17 | +0.6% | 361,900 |
| 2025/05/09 | 3,027 | 3,093 | 3,017 | 3,068 | +64 | +2.1% | 622,000 |
| 2025/05/08 | 2,996 | 3,014 | 2,951 | 3,004 | +9.5 | +0.3% | 433,500 |
| 2025/05/07 | 2,959.5 | 3,013 | 2,959.5 | 2,994.5 | +14.5 | +0.5% | 367,500 |
| 2025/05/02 | 2,950 | 3,006 | 2,940.5 | 2,980 | +36.5 | +1.2% | 371,000 |
| 2025/05/01 | 2,937 | 2,947.5 | 2,918 | 2,943.5 | +12 | +0.4% | 206,800 |
| 2025/04/30 | 2,931 | 2,933.5 | 2,917 | 2,931.5 | +8.5 | +0.3% | 183,600 |
| 2025/04/28 | 2,920 | 2,930 | 2,913.5 | 2,923 | +15 | +0.5% | 193,700 |
| 2025/04/25 | 2,901.5 | 2,916.5 | 2,897.5 | 2,908 | +6.5 | +0.2% | 192,300 |
| 2025/04/24 | 2,910.5 | 2,917.5 | 2,892.5 | 2,901.5 | -22 | -0.8% | 169,400 |
| 2025/04/23 | 2,915 | 2,930 | 2,897.5 | 2,923.5 | +39 | +1.4% | 354,000 |
| 2025/04/22 | 2,875 | 2,884.5 | 2,864.5 | 2,884.5 | +0.5 | ±0% | 157,500 |
| 2025/04/21 | 2,889 | 2,908 | 2,870.5 | 2,884 | -23 | -0.8% | 249,400 |
| 2025/04/18 | 2,885 | 2,907.5 | 2,879.5 | 2,907 | +36 | +1.3% | 193,100 |
| 2025/04/17 | 2,850 | 2,874 | 2,846 | 2,871 | -6 | -0.2% | 183,600 |
| 2025/04/16 | 2,853.5 | 2,877 | 2,844 | 2,877 | +23.5 | +0.8% | 198,500 |
| 2025/04/15 | 2,840 | 2,853.5 | 2,834 | 2,853.5 | +18.5 | +0.7% | 205,000 |
| 2025/04/14 | 2,828.5 | 2,852 | 2,822 | 2,835 | +22 | +0.8% | 198,400 |
| 2025/04/11 | 2,813 | 2,821.5 | 2,780 | 2,813 | -42 | -1.5% | 331,300 |
| 2025/04/10 | 2,850.5 | 2,880 | 2,813 | 2,855 | +84.5 | +3% | 437,300 |
| 2025/04/09 | 2,775.5 | 2,791 | 2,726 | 2,770.5 | -8.5 | -0.3% | 411,800 |
| 2025/04/08 | 2,690.5 | 2,800 | 2,688 | 2,779 | +99 | +3.7% | 436,500 |
| 2025/04/07 | 2,668.5 | 2,723 | 2,624.5 | 2,680 | -157 | -5.5% | 619,300 |
| 2025/04/04 | 2,830 | 2,848.5 | 2,802.5 | 2,837 | -26.5 | -0.9% | 563,300 |
| 2025/04/03 | 2,851 | 2,875 | 2,827 | 2,863.5 | -61.5 | -2.1% | 623,000 |
1～
50
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「メイテックＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| メイテックＧＨＤ | 322,000円 | +3.2% | +3.6% | 5.43% | 18.55倍 | 5.10倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| 共立メンテ | 330,000円 | +19.7% | +16.7% | 1.39% | 14.32倍 | 2.60倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| リログループ | 168,600円 | +5.0% | -41.0% | 2.91% | 12.02倍 | 3.70倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| 日本Ｍ＆Ａ | 71,700円 | +5.0% | +0.5% | 4.04% | 20.67倍 | 4.82倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| ＭＩＸＩ | 333,000円 | +0.1% | -28.3% | 3.60% | 17.31倍 | 1.26倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
市場注目の銘柄
チャート関連のコラム
