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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 6,070 | 6,150 | 6,040 | 6,060 | -10 | -0.2% | 107,800 |
| 2018/02/28 | 6,000 | 6,140 | 6,000 | 6,070 | +90 | +1.5% | 166,900 |
| 2018/02/27 | 6,120 | 6,120 | 5,960 | 5,980 | -120 | -2% | 143,000 |
| 2018/02/26 | 6,160 | 6,160 | 6,040 | 6,100 | -60 | -1% | 97,000 |
| 2018/02/23 | 6,180 | 6,210 | 6,110 | 6,160 | +20 | +0.3% | 66,200 |
| 2018/02/22 | 6,110 | 6,200 | 6,110 | 6,140 | ±0 | ±0% | 90,800 |
| 2018/02/21 | 6,110 | 6,200 | 6,060 | 6,140 | +40 | +0.7% | 95,600 |
| 2018/02/20 | 6,000 | 6,130 | 5,970 | 6,100 | +50 | +0.8% | 100,000 |
| 2018/02/19 | 6,080 | 6,100 | 6,030 | 6,050 | +40 | +0.7% | 81,300 |
| 2018/02/16 | 5,890 | 6,030 | 5,890 | 6,010 | +120 | +2% | 105,400 |
| 2018/02/15 | 5,940 | 5,990 | 5,860 | 5,890 | +50 | +0.9% | 105,100 |
| 2018/02/14 | 5,940 | 5,970 | 5,820 | 5,840 | -110 | -1.8% | 114,700 |
| 2018/02/13 | 5,960 | 6,050 | 5,870 | 5,950 | +40 | +0.7% | 134,100 |
| 2018/02/09 | 5,800 | 5,910 | 5,780 | 5,910 | -110 | -1.8% | 135,500 |
| 2018/02/08 | 6,030 | 6,090 | 5,960 | 6,020 | ±0 | ±0% | 132,900 |
| 2018/02/07 | 6,240 | 6,320 | 6,010 | 6,020 | -50 | -0.8% | 164,500 |
| 2018/02/06 | 6,210 | 6,240 | 5,970 | 6,070 | -460 | -7% | 228,600 |
| 2018/02/05 | 6,610 | 6,620 | 6,480 | 6,530 | -50 | -0.8% | 218,200 |
| 2018/02/02 | 6,450 | 6,600 | 6,380 | 6,580 | +90 | +1.4% | 253,200 |
| 2018/02/01 | 6,150 | 6,510 | 6,020 | 6,490 | +500 | +8.3% | 278,900 |
| 2018/01/31 | 6,110 | 6,170 | 5,990 | 5,990 | -100 | -1.6% | 133,700 |
| 2018/01/30 | 6,200 | 6,200 | 6,080 | 6,090 | -130 | -2.1% | 89,600 |
| 2018/01/29 | 6,150 | 6,260 | 6,100 | 6,220 | +200 | +3.3% | 158,400 |
| 2018/01/26 | 6,070 | 6,110 | 6,020 | 6,020 | ±0 | ±0% | 79,400 |
| 2018/01/25 | 6,100 | 6,100 | 6,010 | 6,020 | -90 | -1.5% | 65,500 |
| 2018/01/24 | 6,100 | 6,130 | 6,080 | 6,110 | +30 | +0.5% | 73,900 |
| 2018/01/23 | 6,080 | 6,100 | 6,050 | 6,080 | +60 | +1% | 49,400 |
| 2018/01/22 | 6,040 | 6,100 | 6,000 | 6,020 | +10 | +0.2% | 78,500 |
| 2018/01/19 | 5,910 | 6,030 | 5,910 | 6,010 | +160 | +2.7% | 99,500 |
| 2018/01/18 | 5,960 | 5,960 | 5,850 | 5,850 | -50 | -0.8% | 97,600 |
| 2018/01/17 | 5,890 | 5,910 | 5,870 | 5,900 | -10 | -0.2% | 52,400 |
| 2018/01/16 | 5,940 | 5,940 | 5,900 | 5,910 | +20 | +0.3% | 94,700 |
| 2018/01/15 | 5,930 | 5,960 | 5,890 | 5,890 | +30 | +0.5% | 54,200 |
| 2018/01/12 | 5,870 | 5,890 | 5,860 | 5,860 | -40 | -0.7% | 57,000 |
| 2018/01/11 | 5,910 | 5,920 | 5,880 | 5,900 | -40 | -0.7% | 79,200 |
| 2018/01/10 | 5,980 | 5,980 | 5,920 | 5,940 | +10 | +0.2% | 86,600 |
| 2018/01/09 | 5,950 | 5,980 | 5,900 | 5,930 | +20 | +0.3% | 102,500 |
| 2018/01/05 | 5,920 | 5,950 | 5,900 | 5,910 | -40 | -0.7% | 72,100 |
| 2018/01/04 | 6,010 | 6,030 | 5,900 | 5,950 | +30 | +0.5% | 163,700 |
| 2017/12/29 | 6,000 | 6,020 | 5,910 | 5,920 | -30 | -0.5% | 56,600 |
| 2017/12/28 | 6,000 | 6,020 | 5,940 | 5,950 | -90 | -1.5% | 59,800 |
| 2017/12/27 | 5,970 | 6,040 | 5,950 | 6,040 | +70 | +1.2% | 45,000 |
| 2017/12/26 | 5,970 | 5,990 | 5,930 | 5,970 | +10 | +0.2% | 55,700 |
| 2017/12/25 | 6,000 | 6,000 | 5,920 | 5,960 | +10 | +0.2% | 57,400 |
| 2017/12/22 | 5,930 | 5,960 | 5,900 | 5,950 | +40 | +0.7% | 77,600 |
| 2017/12/21 | 5,870 | 5,950 | 5,830 | 5,910 | +40 | +0.7% | 92,700 |
| 2017/12/20 | 5,930 | 5,940 | 5,830 | 5,870 | -40 | -0.7% | 81,300 |
| 2017/12/19 | 5,980 | 5,980 | 5,860 | 5,910 | -90 | -1.5% | 130,900 |
| 2017/12/18 | 6,000 | 6,120 | 5,970 | 6,000 | +270 | +4.7% | 236,800 |
| 2017/12/15 | 5,760 | 5,780 | 5,670 | 5,730 | -60 | -1% | 137,300 |
1751～
1800
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 | 298,000円 | +5.0% | +3.6% | 6.21% | 19.33倍 | 4.81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 | 88,800円 | +7.6% | +3.1% | 1.80% | 13.70倍 | 3.10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 | 311,500円 | +12.7% | +1.8% | 1.16% | 17.37倍 | 2.61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 | 66,900円 | +5.0% | +0.5% | 4.33% | 19.29倍 | 4.50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
