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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 6,130 | 6,160 | 6,070 | 6,080 | +40 | +0.7% | 47,100 |
| 2021/04/01 | 6,110 | 6,110 | 6,010 | 6,040 | -70 | -1.1% | 61,400 |
| 2021/03/31 | 6,140 | 6,170 | 6,070 | 6,110 | -30 | -0.5% | 59,100 |
| 2021/03/30 | 6,180 | 6,210 | 6,120 | 6,140 | -40 | -0.6% | 78,100 |
| 2021/03/29 | 6,170 | 6,210 | 6,080 | 6,180 | +10 | +0.2% | 90,900 |
| 2021/03/26 | 6,260 | 6,280 | 6,130 | 6,170 | -30 | -0.5% | 59,100 |
| 2021/03/25 | 6,200 | 6,270 | 6,160 | 6,200 | +100 | +1.6% | 63,400 |
| 2021/03/24 | 6,160 | 6,190 | 6,100 | 6,100 | -120 | -1.9% | 98,200 |
| 2021/03/23 | 6,300 | 6,330 | 6,200 | 6,220 | +40 | +0.6% | 79,700 |
| 2021/03/22 | 6,150 | 6,220 | 6,100 | 6,180 | -70 | -1.1% | 86,600 |
| 2021/03/19 | 6,000 | 6,310 | 6,000 | 6,250 | +220 | +3.6% | 166,900 |
| 2021/03/18 | 6,020 | 6,050 | 5,950 | 6,030 | +10 | +0.2% | 77,700 |
| 2021/03/17 | 5,970 | 6,040 | 5,960 | 6,020 | -50 | -0.8% | 41,100 |
| 2021/03/16 | 5,940 | 6,080 | 5,940 | 6,070 | +100 | +1.7% | 71,600 |
| 2021/03/15 | 5,900 | 5,970 | 5,890 | 5,970 | +40 | +0.7% | 56,800 |
| 2021/03/12 | 5,850 | 5,940 | 5,810 | 5,930 | +130 | +2.2% | 75,900 |
| 2021/03/11 | 5,720 | 5,820 | 5,720 | 5,800 | +20 | +0.3% | 60,000 |
| 2021/03/10 | 5,770 | 5,830 | 5,750 | 5,780 | -90 | -1.5% | 55,000 |
| 2021/03/09 | 5,740 | 5,880 | 5,700 | 5,870 | +170 | +3% | 67,800 |
| 2021/03/08 | 5,660 | 5,780 | 5,640 | 5,700 | +40 | +0.7% | 44,400 |
| 2021/03/05 | 5,640 | 5,680 | 5,570 | 5,660 | ±0 | ±0% | 64,600 |
| 2021/03/04 | 5,590 | 5,690 | 5,550 | 5,660 | -20 | -0.4% | 50,100 |
| 2021/03/03 | 5,650 | 5,730 | 5,610 | 5,680 | +20 | +0.4% | 38,700 |
| 2021/03/02 | 5,750 | 5,820 | 5,620 | 5,660 | -90 | -1.6% | 162,200 |
| 2021/03/01 | 5,650 | 5,770 | 5,650 | 5,750 | +200 | +3.6% | 68,500 |
| 2021/02/26 | 5,610 | 5,610 | 5,510 | 5,550 | -60 | -1.1% | 64,300 |
| 2021/02/25 | 5,660 | 5,670 | 5,600 | 5,610 | -40 | -0.7% | 66,700 |
| 2021/02/24 | 5,770 | 5,820 | 5,650 | 5,650 | -180 | -3.1% | 76,000 |
| 2021/02/22 | 5,700 | 5,890 | 5,700 | 5,830 | +210 | +3.7% | 94,200 |
| 2021/02/19 | 5,640 | 5,680 | 5,600 | 5,620 | -10 | -0.2% | 62,900 |
| 2021/02/18 | 5,620 | 5,690 | 5,590 | 5,630 | +110 | +2% | 73,400 |
| 2021/02/17 | 5,590 | 5,630 | 5,520 | 5,520 | -40 | -0.7% | 59,700 |
| 2021/02/16 | 5,580 | 5,620 | 5,530 | 5,560 | -10 | -0.2% | 68,100 |
| 2021/02/15 | 5,600 | 5,630 | 5,530 | 5,570 | +30 | +0.5% | 41,600 |
| 2021/02/12 | 5,560 | 5,590 | 5,490 | 5,540 | +40 | +0.7% | 56,800 |
| 2021/02/10 | 5,570 | 5,580 | 5,500 | 5,500 | -90 | -1.6% | 47,400 |
| 2021/02/09 | 5,590 | 5,610 | 5,510 | 5,590 | ±0 | ±0% | 69,600 |
| 2021/02/08 | 5,510 | 5,620 | 5,510 | 5,590 | +90 | +1.6% | 85,700 |
| 2021/02/05 | 5,580 | 5,600 | 5,500 | 5,500 | -70 | -1.3% | 81,900 |
| 2021/02/04 | 5,540 | 5,620 | 5,510 | 5,570 | +20 | +0.4% | 62,400 |
| 2021/02/03 | 5,510 | 5,570 | 5,470 | 5,550 | +110 | +2% | 63,700 |
| 2021/02/02 | 5,460 | 5,490 | 5,410 | 5,440 | -30 | -0.5% | 37,000 |
| 2021/02/01 | 5,450 | 5,500 | 5,400 | 5,470 | -20 | -0.4% | 49,500 |
| 2021/01/29 | 5,470 | 5,540 | 5,430 | 5,490 | -10 | -0.2% | 82,100 |
| 2021/01/28 | 5,250 | 5,520 | 5,250 | 5,500 | +120 | +2.2% | 119,300 |
| 2021/01/27 | 5,290 | 5,380 | 5,280 | 5,380 | +140 | +2.7% | 55,000 |
| 2021/01/26 | 5,210 | 5,270 | 5,210 | 5,240 | +10 | +0.2% | 25,900 |
| 2021/01/25 | 5,280 | 5,280 | 5,230 | 5,230 | +20 | +0.4% | 38,600 |
| 2021/01/22 | 5,180 | 5,260 | 5,180 | 5,210 | -60 | -1.1% | 51,300 |
| 2021/01/21 | 5,080 | 5,280 | 5,080 | 5,270 | +160 | +3.1% | 95,000 |
1001～
1050
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 | 306,700円 | +5.0% | +3.6% | 6.03% | 19.90倍 | 4.95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 | 91,100円 | +7.6% | +3.1% | 1.76% | 14.05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 | 319,500円 | +12.7% | +1.8% | 1.13% | 17.82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 | 311,000円 | +4.2% | +62.7% | 3.54% | 12.04倍 | 1.22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 | 63,900円 | +5.0% | +0.5% | 4.54% | 18.42倍 | 4.30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
