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 |
|---|---|---|---|---|---|---|---|
| 2021/05/06 | 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 |
| 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 |
1051～
1100
件表示中 / 3764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 | 332,100円 | +3.2% | +3.6% | 5.27% | 19.14倍 | 5.25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 | 184,300円 | +5.0% | -41.0% | 2.66% | 13.19倍 | 4.06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 |
| 共立メンテ | 344,800円 | +19.7% | +16.7% | 1.33% | 14.96倍 | 2.71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 | 74,600円 | +5.0% | +0.5% | 3.89% | 21.52倍 | 5.02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 |
| タイミー | 238,400円 | +28.0% | +51.5% | 0.00% | 54.41倍 | 20.31倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
市場注目の銘柄
チャート関連のコラム
