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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,961 | 2,972 | 2,943 | 2,962 | +10.5 | +0.4% | 215,500 |
| 2025/02/04 | 2,995.5 | 3,006 | 2,951.5 | 2,951.5 | -22 | -0.7% | 316,200 |
| 2025/02/03 | 3,020 | 3,026 | 2,973 | 2,973.5 | -42.5 | -1.4% | 422,400 |
| 2025/01/31 | 3,094 | 3,106 | 3,003 | 3,016 | -8 | -0.3% | 530,300 |
| 2025/01/30 | 3,022 | 3,075 | 2,960 | 3,024 | +88 | +3% | 702,800 |
| 2025/01/29 | 2,937 | 2,966.5 | 2,932 | 2,936 | -1.5 | -0.1% | 360,500 |
| 2025/01/28 | 2,921 | 2,952.5 | 2,914 | 2,937.5 | +16 | +0.5% | 428,700 |
| 2025/01/27 | 2,910 | 2,928.5 | 2,908 | 2,921.5 | +16 | +0.6% | 215,800 |
| 2025/01/24 | 2,889.5 | 2,921 | 2,885 | 2,905.5 | +24.5 | +0.9% | 260,900 |
| 2025/01/23 | 2,882.5 | 2,884 | 2,865 | 2,881 | -11.5 | -0.4% | 256,300 |
| 2025/01/22 | 2,900 | 2,904 | 2,882 | 2,892.5 | +8.5 | +0.3% | 205,900 |
| 2025/01/21 | 2,900 | 2,901 | 2,878.5 | 2,884 | -2.5 | -0.1% | 186,800 |
| 2025/01/20 | 2,890.5 | 2,896.5 | 2,875.5 | 2,886.5 | +7.5 | +0.3% | 197,500 |
| 2025/01/17 | 2,888 | 2,898.5 | 2,870 | 2,879 | -7.5 | -0.3% | 171,200 |
| 2025/01/16 | 2,896.5 | 2,907 | 2,886 | 2,886.5 | +8 | +0.3% | 173,800 |
| 2025/01/15 | 2,895.5 | 2,908.5 | 2,866.5 | 2,878.5 | -16 | -0.6% | 278,000 |
| 2025/01/14 | 2,925 | 2,935.5 | 2,877 | 2,894.5 | -32 | -1.1% | 357,100 |
| 2025/01/10 | 2,925 | 2,936.5 | 2,918.5 | 2,926.5 | -15.5 | -0.5% | 223,700 |
| 2025/01/09 | 2,955 | 2,955.5 | 2,929.5 | 2,942 | -13 | -0.4% | 190,000 |
| 2025/01/08 | 2,976 | 2,976 | 2,953 | 2,955 | -27.5 | -0.9% | 235,700 |
| 2025/01/07 | 2,983.5 | 2,992.5 | 2,958 | 2,982.5 | +10 | +0.3% | 284,700 |
| 2025/01/06 | 2,995 | 2,998 | 2,968 | 2,972.5 | +7.5 | +0.3% | 291,300 |
| 2024/12/30 | 2,990 | 2,994 | 2,965 | 2,965 | -5.5 | -0.2% | 261,400 |
| 2024/12/27 | 2,955 | 2,978 | 2,938 | 2,970.5 | +46.5 | +1.6% | 338,500 |
| 2024/12/26 | 2,919.5 | 2,934.5 | 2,915 | 2,924 | +6.5 | +0.2% | 209,500 |
| 2024/12/25 | 2,937.5 | 2,939.5 | 2,895 | 2,917.5 | -0.5 | ±0% | 291,100 |
| 2024/12/24 | 2,929 | 2,932.5 | 2,899.5 | 2,918 | -11 | -0.4% | 214,400 |
| 2024/12/23 | 2,885 | 2,932.5 | 2,885 | 2,929 | +44.5 | +1.5% | 217,500 |
| 2024/12/20 | 2,894 | 2,920.5 | 2,881.5 | 2,884.5 | +5.5 | +0.2% | 328,300 |
| 2024/12/19 | 2,840 | 2,882.5 | 2,832.5 | 2,879 | +36 | +1.3% | 219,200 |
| 2024/12/18 | 2,846.5 | 2,863 | 2,836 | 2,843 | -3.5 | -0.1% | 204,500 |
| 2024/12/17 | 2,857.5 | 2,859.5 | 2,831.5 | 2,846.5 | -17 | -0.6% | 326,900 |
| 2024/12/16 | 2,887 | 2,901 | 2,862.5 | 2,863.5 | -14.5 | -0.5% | 177,900 |
| 2024/12/13 | 2,859 | 2,891 | 2,858.5 | 2,878 | -4 | -0.1% | 280,100 |
| 2024/12/12 | 2,898 | 2,909.5 | 2,882 | 2,882 | +21 | +0.7% | 280,500 |
| 2024/12/11 | 2,889 | 2,897 | 2,852 | 2,861 | -28 | -1% | 257,700 |
| 2024/12/10 | 2,891 | 2,904 | 2,881 | 2,889 | +3 | +0.1% | 215,300 |
| 2024/12/09 | 2,850 | 2,898 | 2,848.5 | 2,886 | +40 | +1.4% | 300,900 |
| 2024/12/06 | 2,844.5 | 2,852.5 | 2,832 | 2,846 | -1 | ±0% | 204,200 |
| 2024/12/05 | 2,838.5 | 2,852 | 2,824.5 | 2,847 | +21.5 | +0.8% | 219,700 |
| 2024/12/04 | 2,847.5 | 2,860.5 | 2,825.5 | 2,825.5 | -22 | -0.8% | 294,800 |
| 2024/12/03 | 2,823.5 | 2,869.5 | 2,816 | 2,847.5 | +24 | +0.9% | 398,600 |
| 2024/12/02 | 2,825 | 2,837.5 | 2,807.5 | 2,823.5 | -3.5 | -0.1% | 228,200 |
| 2024/11/29 | 2,859 | 2,864 | 2,825.5 | 2,827 | -32 | -1.1% | 220,400 |
| 2024/11/28 | 2,850 | 2,887 | 2,850 | 2,859 | +4 | +0.1% | 300,200 |
| 2024/11/27 | 2,843 | 2,869.5 | 2,838.5 | 2,855 | +27 | +1% | 389,300 |
| 2024/11/26 | 2,825 | 2,829.5 | 2,807.5 | 2,828 | +3 | +0.1% | 455,500 |
| 2024/11/25 | 2,842.5 | 2,854 | 2,825 | 2,825 | -1 | ±0% | 358,200 |
| 2024/11/22 | 2,815 | 2,840.5 | 2,811 | 2,826 | -4 | -0.1% | 301,100 |
| 2024/11/21 | 2,860.5 | 2,874 | 2,830 | 2,830 | -37 | -1.3% | 255,000 |
101～
150
件表示中 / 3734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 | 312,600円 | +3.2% | +3.6% | 5.60% | 18.01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 |
| イオンディライ | 539,000円 | - | - | - | - | 2.36倍 |
|
ビル等の施設管理で売上首位。イオン系依存６割。イオンＴＯＢ成立で７月１７日上場廃止 |
| リログループ | 167,700円 | +5.0% | -41.0% | 2.92% | 11.95倍 | 3.68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 |
| ＭＩＸＩ | 334,000円 | +0.1% | -28.3% | 3.59% | 17.29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 |
| 日本Ｍ＆Ａ | 70,500円 | +5.0% | +0.5% | 4.11% | 20.32倍 | 4.74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
