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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,420 | 5,460 | 5,400 | 5,410 | -40 | -0.7% | 144,100 |
| 2018/05/15 | 5,450 | 5,500 | 5,430 | 5,450 | -40 | -0.7% | 103,800 |
| 2018/05/14 | 5,440 | 5,540 | 5,410 | 5,490 | -10 | -0.2% | 140,100 |
| 2018/05/11 | 5,640 | 5,640 | 5,400 | 5,500 | -40 | -0.7% | 315,700 |
| 2018/05/10 | 5,990 | 5,990 | 5,220 | 5,540 | -470 | -7.8% | 396,200 |
| 2018/05/09 | 6,010 | 6,130 | 6,000 | 6,010 | +20 | +0.3% | 140,000 |
| 2018/05/08 | 5,980 | 6,010 | 5,950 | 5,990 | -30 | -0.5% | 99,200 |
| 2018/05/07 | 6,010 | 6,030 | 5,930 | 6,020 | -10 | -0.2% | 98,800 |
| 2018/05/02 | 6,040 | 6,060 | 5,990 | 6,030 | +20 | +0.3% | 83,700 |
| 2018/05/01 | 5,980 | 6,040 | 5,970 | 6,010 | ±0 | ±0% | 107,000 |
| 2018/04/27 | 6,060 | 6,070 | 5,970 | 6,010 | +10 | +0.2% | 93,800 |
| 2018/04/26 | 6,000 | 6,020 | 5,920 | 6,000 | +20 | +0.3% | 104,300 |
| 2018/04/25 | 6,050 | 6,050 | 5,970 | 5,980 | -80 | -1.3% | 102,100 |
| 2018/04/24 | 6,100 | 6,100 | 6,000 | 6,060 | -10 | -0.2% | 90,500 |
| 2018/04/23 | 6,130 | 6,150 | 6,010 | 6,070 | -40 | -0.7% | 62,800 |
| 2018/04/20 | 6,110 | 6,180 | 6,100 | 6,110 | ±0 | ±0% | 64,500 |
| 2018/04/19 | 6,140 | 6,180 | 6,000 | 6,110 | ±0 | ±0% | 103,600 |
| 2018/04/18 | 6,020 | 6,120 | 6,010 | 6,110 | +130 | +2.2% | 80,400 |
| 2018/04/17 | 6,000 | 6,040 | 5,920 | 5,980 | -80 | -1.3% | 93,900 |
| 2018/04/16 | 6,050 | 6,090 | 5,970 | 6,060 | +10 | +0.2% | 208,200 |
| 2018/04/13 | 6,100 | 6,140 | 6,010 | 6,050 | -150 | -2.4% | 228,400 |
| 2018/04/12 | 6,210 | 6,250 | 6,140 | 6,200 | +40 | +0.6% | 75,100 |
| 2018/04/11 | 6,350 | 6,350 | 6,090 | 6,160 | -210 | -3.3% | 155,000 |
| 2018/04/10 | 6,470 | 6,550 | 6,370 | 6,370 | -80 | -1.2% | 116,400 |
| 2018/04/09 | 6,430 | 6,480 | 6,300 | 6,450 | +210 | +3.4% | 152,200 |
| 2018/04/06 | 6,240 | 6,320 | 6,160 | 6,240 | ±0 | ±0% | 140,200 |
| 2018/04/05 | 6,230 | 6,270 | 6,180 | 6,240 | +90 | +1.5% | 99,100 |
| 2018/04/04 | 6,170 | 6,270 | 6,130 | 6,150 | +130 | +2.2% | 137,000 |
| 2018/04/03 | 5,910 | 6,040 | 5,900 | 6,020 | +60 | +1% | 90,700 |
| 2018/04/02 | 5,990 | 6,040 | 5,960 | 5,960 | +70 | +1.2% | 76,600 |
| 2018/03/30 | 5,810 | 5,910 | 5,740 | 5,890 | +140 | +2.4% | 106,400 |
| 2018/03/29 | 5,820 | 5,820 | 5,690 | 5,750 | -40 | -0.7% | 186,800 |
| 2018/03/28 | 5,770 | 5,870 | 5,730 | 5,790 | -100 | -1.7% | 109,500 |
| 2018/03/27 | 5,870 | 5,900 | 5,840 | 5,890 | +90 | +1.6% | 100,700 |
| 2018/03/26 | 5,750 | 5,800 | 5,670 | 5,800 | +20 | +0.3% | 127,100 |
| 2018/03/23 | 5,850 | 5,870 | 5,530 | 5,780 | -310 | -5.1% | 190,800 |
| 2018/03/22 | 6,010 | 6,140 | 6,010 | 6,090 | +30 | +0.5% | 115,600 |
| 2018/03/20 | 6,020 | 6,070 | 5,960 | 6,060 | +10 | +0.2% | 83,300 |
| 2018/03/19 | 6,080 | 6,130 | 5,990 | 6,050 | -80 | -1.3% | 64,800 |
| 2018/03/16 | 6,180 | 6,180 | 6,100 | 6,130 | +10 | +0.2% | 77,200 |
| 2018/03/15 | 6,110 | 6,130 | 6,020 | 6,120 | +10 | +0.2% | 65,000 |
| 2018/03/14 | 6,150 | 6,180 | 6,080 | 6,110 | -70 | -1.1% | 77,100 |
| 2018/03/13 | 6,200 | 6,260 | 6,130 | 6,180 | +60 | +1% | 125,500 |
| 2018/03/12 | 6,150 | 6,190 | 6,080 | 6,120 | +130 | +2.2% | 85,400 |
| 2018/03/09 | 6,030 | 6,130 | 5,940 | 5,990 | +80 | +1.4% | 133,400 |
| 2018/03/08 | 5,980 | 5,980 | 5,870 | 5,910 | -50 | -0.8% | 82,200 |
| 2018/03/07 | 5,940 | 6,050 | 5,930 | 5,960 | -60 | -1% | 90,700 |
| 2018/03/06 | 6,030 | 6,080 | 5,990 | 6,020 | +130 | +2.2% | 79,700 |
| 2018/03/05 | 5,950 | 6,020 | 5,860 | 5,890 | -80 | -1.3% | 106,300 |
| 2018/03/02 | 5,960 | 6,040 | 5,950 | 5,970 | -90 | -1.5% | 95,600 |
1701～
1750
件表示中 / 3692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 | 299,600円 | +5.0% | +3.6% | 6.17% | 19.43倍 | 4.84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 | 89,100円 | +7.6% | +3.1% | 1.80% | 13.75倍 | 3.11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 | 314,100円 | +12.7% | +1.8% | 1.15% | 17.51倍 | 2.63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 | 309,000円 | +4.2% | +62.7% | 3.56% | 11.97倍 | 1.21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 | 65,900円 | +5.0% | +0.5% | 4.40% | 19.00倍 | 4.43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
