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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 6,220 | 6,230 | 6,170 | 6,170 | -100 | -1.6% | 35,900 |
| 2021/06/16 | 6,200 | 6,290 | 6,200 | 6,270 | -30 | -0.5% | 37,200 |
| 2021/06/15 | 6,260 | 6,340 | 6,240 | 6,300 | +40 | +0.6% | 33,600 |
| 2021/06/14 | 6,190 | 6,290 | 6,160 | 6,260 | +50 | +0.8% | 33,900 |
| 2021/06/11 | 6,310 | 6,310 | 6,190 | 6,210 | -60 | -1% | 69,000 |
| 2021/06/10 | 6,300 | 6,320 | 6,260 | 6,270 | -90 | -1.4% | 48,200 |
| 2021/06/09 | 6,370 | 6,410 | 6,340 | 6,360 | +40 | +0.6% | 62,600 |
| 2021/06/08 | 6,260 | 6,330 | 6,250 | 6,320 | +40 | +0.6% | 50,300 |
| 2021/06/07 | 6,260 | 6,310 | 6,230 | 6,280 | +120 | +1.9% | 67,000 |
| 2021/06/04 | 6,120 | 6,170 | 6,100 | 6,160 | ±0 | ±0% | 47,800 |
| 2021/06/03 | 6,150 | 6,220 | 6,140 | 6,160 | -50 | -0.8% | 47,300 |
| 2021/06/02 | 6,180 | 6,250 | 6,150 | 6,210 | +10 | +0.2% | 54,200 |
| 2021/06/01 | 6,160 | 6,230 | 6,150 | 6,200 | +90 | +1.5% | 72,300 |
| 2021/05/31 | 6,120 | 6,170 | 6,100 | 6,110 | +50 | +0.8% | 70,800 |
| 2021/05/28 | 6,060 | 6,070 | 6,000 | 6,060 | +60 | +1% | 57,000 |
| 2021/05/27 | 5,900 | 6,000 | 5,900 | 6,000 | +60 | +1% | 88,300 |
| 2021/05/26 | 5,970 | 5,980 | 5,920 | 5,940 | -90 | -1.5% | 37,300 |
| 2021/05/25 | 5,970 | 6,040 | 5,960 | 6,030 | +20 | +0.3% | 36,800 |
| 2021/05/24 | 5,850 | 6,030 | 5,850 | 6,010 | +100 | +1.7% | 35,500 |
| 2021/05/21 | 5,860 | 5,910 | 5,850 | 5,910 | ±0 | ±0% | 28,900 |
| 2021/05/20 | 5,870 | 5,950 | 5,870 | 5,910 | +60 | +1% | 31,600 |
| 2021/05/19 | 5,820 | 5,920 | 5,810 | 5,850 | +30 | +0.5% | 56,200 |
| 2021/05/18 | 5,730 | 5,840 | 5,710 | 5,820 | +120 | +2.1% | 47,300 |
| 2021/05/17 | 5,710 | 5,780 | 5,670 | 5,700 | -50 | -0.9% | 41,500 |
| 2021/05/14 | 5,710 | 5,790 | 5,690 | 5,750 | +140 | +2.5% | 62,200 |
| 2021/05/13 | 5,670 | 5,690 | 5,610 | 5,610 | -190 | -3.3% | 68,000 |
| 2021/05/12 | 5,700 | 5,820 | 5,650 | 5,800 | -40 | -0.7% | 134,200 |
| 2021/05/11 | 6,090 | 6,100 | 5,810 | 5,840 | -290 | -4.7% | 156,400 |
| 2021/05/10 | 6,100 | 6,130 | 6,050 | 6,130 | +30 | +0.5% | 39,300 |
| 2021/05/07 | 6,120 | 6,130 | 6,060 | 6,100 | +10 | +0.2% | 61,300 |
| 2021/05/06 | 6,130 | 6,160 | 6,040 | 6,090 | +20 | +0.3% | 109,400 |
| 2021/04/30 | 6,090 | 6,150 | 6,060 | 6,070 | +30 | +0.5% | 73,900 |
| 2021/04/28 | 6,100 | 6,100 | 6,030 | 6,040 | +20 | +0.3% | 75,100 |
| 2021/04/27 | 6,020 | 6,050 | 5,980 | 6,020 | -30 | -0.5% | 36,800 |
| 2021/04/26 | 6,080 | 6,130 | 6,030 | 6,050 | +70 | +1.2% | 50,000 |
| 2021/04/23 | 6,010 | 6,040 | 5,950 | 5,980 | -70 | -1.2% | 74,000 |
| 2021/04/22 | 6,030 | 6,060 | 6,010 | 6,050 | +120 | +2% | 50,500 |
| 2021/04/21 | 5,910 | 5,990 | 5,880 | 5,930 | +20 | +0.3% | 83,200 |
| 2021/04/20 | 5,900 | 5,940 | 5,860 | 5,910 | -50 | -0.8% | 55,800 |
| 2021/04/19 | 5,900 | 6,000 | 5,900 | 5,960 | +100 | +1.7% | 59,400 |
| 2021/04/16 | 5,900 | 5,900 | 5,800 | 5,860 | -40 | -0.7% | 54,600 |
| 2021/04/15 | 5,910 | 5,960 | 5,900 | 5,900 | -50 | -0.8% | 16,400 |
| 2021/04/14 | 5,890 | 5,980 | 5,870 | 5,950 | +20 | +0.3% | 15,400 |
| 2021/04/13 | 5,950 | 5,990 | 5,930 | 5,930 | -40 | -0.7% | 33,100 |
| 2021/04/12 | 5,900 | 5,970 | 5,900 | 5,970 | +120 | +2.1% | 40,000 |
| 2021/04/09 | 5,890 | 5,910 | 5,830 | 5,850 | +20 | +0.3% | 58,900 |
| 2021/04/08 | 5,950 | 5,970 | 5,820 | 5,830 | -130 | -2.2% | 45,500 |
| 2021/04/07 | 5,910 | 5,980 | 5,870 | 5,960 | +40 | +0.7% | 55,700 |
| 2021/04/06 | 6,000 | 6,060 | 5,880 | 5,920 | -130 | -2.1% | 41,000 |
| 2021/04/05 | 6,100 | 6,100 | 6,020 | 6,050 | -30 | -0.5% | 32,800 |
951～
1000
件表示中 / 3694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 | 305,700円 | +5.0% | +3.6% | 6.05% | 19.83倍 | 4.94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 |
| ラウンドワン | 91,300円 | +7.6% | +3.1% | 1.75% | 14.08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 | 320,300円 | +12.7% | +1.8% | 1.12% | 17.86倍 | 2.68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 |
| ＭＩＸＩ | 312,000円 | +4.2% | +62.7% | 3.53% | 12.08倍 | 1.23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 |
| 日本Ｍ＆Ａ | 64,000円 | +5.0% | +0.5% | 4.53% | 18.45倍 | 4.31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
