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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/14 | 5,810 | 5,850 | 5,740 | 5,790 | +40 | +0.7% | 99,000 |
| 2017/12/13 | 5,840 | 5,870 | 5,740 | 5,750 | -70 | -1.2% | 86,400 |
| 2017/12/12 | 5,800 | 5,860 | 5,790 | 5,820 | +60 | +1% | 79,000 |
| 2017/12/11 | 5,780 | 5,810 | 5,720 | 5,760 | -10 | -0.2% | 90,500 |
| 2017/12/08 | 5,700 | 5,810 | 5,700 | 5,770 | -30 | -0.5% | 198,800 |
| 2017/12/07 | 5,760 | 5,830 | 5,760 | 5,800 | +60 | +1% | 145,600 |
| 2017/12/06 | 5,810 | 5,840 | 5,740 | 5,740 | -130 | -2.2% | 79,200 |
| 2017/12/05 | 5,810 | 5,900 | 5,780 | 5,870 | +10 | +0.2% | 79,100 |
| 2017/12/04 | 5,920 | 5,990 | 5,860 | 5,860 | -40 | -0.7% | 70,900 |
| 2017/12/01 | 5,940 | 5,980 | 5,880 | 5,900 | ±0 | ±0% | 111,300 |
| 2017/11/30 | 5,960 | 5,970 | 5,860 | 5,900 | -70 | -1.2% | 146,900 |
| 2017/11/29 | 5,890 | 5,980 | 5,870 | 5,970 | +30 | +0.5% | 96,500 |
| 2017/11/28 | 5,840 | 5,980 | 5,800 | 5,940 | +150 | +2.6% | 157,000 |
| 2017/11/27 | 5,820 | 5,840 | 5,770 | 5,790 | -30 | -0.5% | 54,800 |
| 2017/11/24 | 5,750 | 5,850 | 5,740 | 5,820 | +50 | +0.9% | 65,700 |
| 2017/11/22 | 5,760 | 5,790 | 5,730 | 5,770 | +30 | +0.5% | 92,300 |
| 2017/11/21 | 5,810 | 5,820 | 5,720 | 5,740 | -40 | -0.7% | 96,800 |
| 2017/11/20 | 5,710 | 5,810 | 5,700 | 5,780 | +60 | +1% | 115,600 |
| 2017/11/17 | 5,720 | 5,780 | 5,680 | 5,720 | +40 | +0.7% | 171,900 |
| 2017/11/16 | 5,580 | 5,710 | 5,560 | 5,680 | +80 | +1.4% | 133,000 |
| 2017/11/15 | 5,700 | 5,760 | 5,590 | 5,600 | -120 | -2.1% | 148,500 |
| 2017/11/14 | 5,850 | 5,900 | 5,710 | 5,720 | -140 | -2.4% | 164,300 |
| 2017/11/13 | 5,860 | 5,950 | 5,840 | 5,860 | +10 | +0.2% | 195,600 |
| 2017/11/10 | 5,800 | 5,890 | 5,800 | 5,850 | -50 | -0.8% | 236,700 |
| 2017/11/09 | 5,800 | 5,990 | 5,790 | 5,900 | +200 | +3.5% | 294,000 |
| 2017/11/08 | 5,570 | 5,740 | 5,490 | 5,700 | +160 | +2.9% | 383,300 |
| 2017/11/07 | 5,490 | 5,600 | 5,490 | 5,540 | +150 | +2.8% | 285,000 |
1801～
1850
件表示中 / 3715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 | 320,400円 | +3.2% | +3.6% | 5.46% | 18.46倍 | 5.07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 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
| リログループ | 164,800円 | +5.0% | -41.0% | 2.97% | 11.75倍 | 3.61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 | 330,000円 | +0.1% | -28.3% | 3.64% | 17.16倍 | 1.25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 | 69,700円 | +5.0% | +0.5% | 4.16% | 20.09倍 | 4.69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
