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 |
|---|---|---|---|---|---|---|---|
| 2026/03/13 | 3,300 | 3,333 | 3,292 | 3,310 | -3 | -0.1% | 433,800 |
| 2026/03/12 | 3,330 | 3,335 | 3,304 | 3,313 | -52 | -1.5% | 502,400 |
| 2026/03/11 | 3,389 | 3,409 | 3,364 | 3,365 | -13 | -0.4% | 363,200 |
| 2026/03/10 | 3,385 | 3,389 | 3,361 | 3,378 | +32 | +1% | 305,700 |
| 2026/03/09 | 3,304 | 3,356 | 3,300 | 3,346 | -28 | -0.8% | 507,300 |
| 2026/03/06 | 3,360 | 3,374 | 3,320 | 3,374 | +9 | +0.3% | 598,600 |
| 2026/03/05 | 3,406 | 3,415 | 3,360 | 3,365 | +13 | +0.4% | 417,500 |
| 2026/03/04 | 3,380 | 3,380 | 3,325 | 3,352 | -32 | -0.9% | 497,300 |
| 2026/03/03 | 3,438 | 3,438 | 3,380 | 3,384 | -54 | -1.6% | 441,800 |
| 2026/03/02 | 3,395 | 3,442 | 3,384 | 3,438 | -1 | ±0% | 470,200 |
| 2026/02/27 | 3,418 | 3,439 | 3,391 | 3,439 | +49 | +1.4% | 541,500 |
| 2026/02/26 | 3,375 | 3,405 | 3,368 | 3,390 | +20 | +0.6% | 746,500 |
| 2026/02/25 | 3,365 | 3,376 | 3,350 | 3,370 | +30 | +0.9% | 378,800 |
| 2026/02/24 | 3,384 | 3,392 | 3,336 | 3,340 | -30 | -0.9% | 433,300 |
| 2026/02/20 | 3,376 | 3,376 | 3,351 | 3,370 | -6 | -0.2% | 293,700 |
| 2026/02/19 | 3,378 | 3,384 | 3,353 | 3,376 | +3 | +0.1% | 349,600 |
| 2026/02/18 | 3,403 | 3,403 | 3,370 | 3,373 | -5 | -0.1% | 321,400 |
| 2026/02/17 | 3,403 | 3,408 | 3,375 | 3,378 | -34 | -1% | 346,200 |
| 2026/02/16 | 3,432 | 3,442 | 3,400 | 3,412 | -10 | -0.3% | 471,400 |
| 2026/02/13 | 3,471 | 3,478 | 3,412 | 3,422 | -67 | -1.9% | 461,300 |
| 2026/02/12 | 3,548 | 3,560 | 3,486 | 3,489 | -75 | -2.1% | 466,700 |
| 2026/02/10 | 3,567 | 3,585 | 3,551 | 3,564 | +27 | +0.8% | 173,000 |
| 2026/02/09 | 3,555 | 3,558 | 3,513 | 3,537 | +42 | +1.2% | 211,500 |
| 2026/02/06 | 3,535 | 3,542 | 3,493 | 3,495 | -19 | -0.5% | 323,500 |
| 2026/02/05 | 3,530 | 3,547 | 3,509 | 3,514 | +14 | +0.4% | 273,300 |
| 2026/02/04 | 3,500 | 3,541 | 3,486 | 3,500 | -25 | -0.7% | 254,700 |
| 2026/02/03 | 3,490 | 3,535 | 3,485 | 3,525 | +42 | +1.2% | 246,400 |
| 2026/02/02 | 3,517 | 3,523 | 3,474 | 3,483 | +25 | +0.7% | 318,700 |
| 2026/01/30 | 3,480 | 3,483 | 3,430 | 3,458 | -16 | -0.5% | 416,600 |
| 2026/01/29 | 3,501 | 3,547 | 3,404 | 3,474 | -29 | -0.8% | 658,200 |
| 2026/01/28 | 3,583 | 3,586 | 3,503 | 3,503 | -109 | -3% | 364,200 |
| 2026/01/27 | 3,601 | 3,631 | 3,583 | 3,612 | +2 | +0.1% | 229,600 |
| 2026/01/26 | 3,638 | 3,644 | 3,610 | 3,610 | -53 | -1.4% | 182,500 |
| 2026/01/23 | 3,654 | 3,667 | 3,642 | 3,663 | +27 | +0.7% | 201,600 |
| 2026/01/22 | 3,628 | 3,653 | 3,625 | 3,636 | +18 | +0.5% | 224,200 |
| 2026/01/21 | 3,619 | 3,634 | 3,600 | 3,618 | -31 | -0.8% | 206,500 |
| 2026/01/20 | 3,668 | 3,674 | 3,649 | 3,649 | -28 | -0.8% | 260,400 |
| 2026/01/19 | 3,689 | 3,697 | 3,669 | 3,677 | -12 | -0.3% | 287,300 |
| 2026/01/16 | 3,673 | 3,701 | 3,670 | 3,689 | -10 | -0.3% | 227,200 |
| 2026/01/15 | 3,692 | 3,709 | 3,676 | 3,699 | +7 | +0.2% | 291,800 |
| 2026/01/14 | 3,677 | 3,718 | 3,670 | 3,692 | +15 | +0.4% | 297,700 |
| 2026/01/13 | 3,650 | 3,694 | 3,630 | 3,677 | +70 | +1.9% | 547,900 |
| 2026/01/09 | 3,582 | 3,607 | 3,582 | 3,607 | +25 | +0.7% | 231,600 |
| 2026/01/08 | 3,580 | 3,595 | 3,573 | 3,582 | -3 | -0.1% | 246,000 |
| 2026/01/07 | 3,575 | 3,599 | 3,557 | 3,585 | +7 | +0.2% | 320,800 |
| 2026/01/06 | 3,563 | 3,582 | 3,546 | 3,578 | +34 | +1% | 321,700 |
| 2026/01/05 | 3,546 | 3,558 | 3,515 | 3,544 | -2 | -0.1% | 397,300 |
| 2025/12/30 | 3,578 | 3,578 | 3,546 | 3,546 | -32 | -0.9% | 210,200 |
| 2025/12/29 | 3,579 | 3,579 | 3,552 | 3,578 | +13 | +0.4% | 238,500 |
| 2025/12/26 | 3,565 | 3,575 | 3,549 | 3,565 | ±0 | ±0% | 144,300 |
1～
50
件表示中 / 3902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 | 331,000円 | +3.0% | +7.9% | 5.47% | 18.38倍 | 5.42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 |
| リログループ | 192,000円 | +5.0% | -41.0% | 2.55% | 13.82倍 | 4.03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 |
| ラウンドワン | 89,310円 | +6.6% | +15.6% | 2.02% | 13.16倍 | 3.18倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| 共立メンテ | 244,800円 | +19.7% | +16.7% | 1.88% | 12.36倍 | 1.76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 |
| 日本Ｍ＆Ａ | 63,920円 | +5.0% | +0.5% | 4.54% | 18.44倍 | 4.23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 |
市場注目の銘柄
チャート関連のコラム
