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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,895 | 4,990 | 4,895 | 4,910 | +110 | +2.3% | 182,600 |
| 2017/07/19 | 4,745 | 4,840 | 4,745 | 4,800 | +70 | +1.5% | 117,500 |
| 2017/07/18 | 4,685 | 4,745 | 4,645 | 4,730 | +5 | +0.1% | 110,800 |
| 2017/07/14 | 4,725 | 4,755 | 4,700 | 4,725 | +20 | +0.4% | 64,800 |
| 2017/07/13 | 4,735 | 4,740 | 4,690 | 4,705 | +15 | +0.3% | 72,400 |
| 2017/07/12 | 4,710 | 4,720 | 4,670 | 4,690 | -45 | -1% | 58,000 |
| 2017/07/11 | 4,685 | 4,740 | 4,650 | 4,735 | +55 | +1.2% | 63,200 |
| 2017/07/10 | 4,700 | 4,720 | 4,670 | 4,680 | +25 | +0.5% | 73,300 |
| 2017/07/07 | 4,630 | 4,685 | 4,630 | 4,655 | -30 | -0.6% | 107,000 |
| 2017/07/06 | 4,710 | 4,710 | 4,640 | 4,685 | -25 | -0.5% | 125,600 |
| 2017/07/05 | 4,705 | 4,725 | 4,655 | 4,710 | +5 | +0.1% | 78,800 |
| 2017/07/04 | 4,825 | 4,825 | 4,680 | 4,705 | -65 | -1.4% | 86,000 |
| 2017/07/03 | 4,815 | 4,820 | 4,750 | 4,770 | -15 | -0.3% | 99,800 |
| 2017/06/30 | 4,825 | 4,835 | 4,760 | 4,785 | -70 | -1.4% | 99,900 |
| 2017/06/29 | 4,835 | 4,875 | 4,810 | 4,855 | +15 | +0.3% | 74,000 |
| 2017/06/28 | 4,830 | 4,890 | 4,820 | 4,840 | -45 | -0.9% | 87,000 |
| 2017/06/27 | 4,900 | 4,910 | 4,860 | 4,885 | -5 | -0.1% | 85,800 |
| 2017/06/26 | 4,885 | 4,915 | 4,885 | 4,890 | +5 | +0.1% | 50,500 |
| 2017/06/23 | 4,865 | 4,910 | 4,865 | 4,885 | +20 | +0.4% | 122,500 |
| 2017/06/22 | 4,885 | 4,905 | 4,855 | 4,865 | -20 | -0.4% | 66,400 |
| 2017/06/21 | 4,905 | 4,935 | 4,870 | 4,885 | -15 | -0.3% | 84,700 |
| 2017/06/20 | 4,850 | 4,920 | 4,840 | 4,900 | +95 | +2% | 105,600 |
| 2017/06/19 | 4,780 | 4,825 | 4,740 | 4,805 | +55 | +1.2% | 128,200 |
| 2017/06/16 | 4,730 | 4,770 | 4,720 | 4,750 | +60 | +1.3% | 99,300 |
| 2017/06/15 | 4,670 | 4,730 | 4,665 | 4,690 | +20 | +0.4% | 110,200 |
| 2017/06/14 | 4,690 | 4,715 | 4,670 | 4,670 | +10 | +0.2% | 53,200 |
| 2017/06/13 | 4,645 | 4,705 | 4,645 | 4,660 | +10 | +0.2% | 43,100 |
| 2017/06/12 | 4,650 | 4,675 | 4,620 | 4,650 | -30 | -0.6% | 74,300 |
| 2017/06/09 | 4,725 | 4,730 | 4,675 | 4,680 | -60 | -1.3% | 83,000 |
| 2017/06/08 | 4,780 | 4,780 | 4,725 | 4,740 | -20 | -0.4% | 84,000 |
| 2017/06/07 | 4,800 | 4,805 | 4,760 | 4,760 | +10 | +0.2% | 103,000 |
| 2017/06/06 | 4,820 | 4,825 | 4,745 | 4,750 | -70 | -1.5% | 84,700 |
| 2017/06/05 | 4,810 | 4,845 | 4,785 | 4,820 | +20 | +0.4% | 129,600 |
| 2017/06/02 | 4,750 | 4,845 | 4,750 | 4,800 | +90 | +1.9% | 202,600 |
| 2017/06/01 | 4,680 | 4,715 | 4,670 | 4,710 | +5 | +0.1% | 124,600 |
| 2017/05/31 | 4,700 | 4,730 | 4,680 | 4,705 | +10 | +0.2% | 146,000 |
| 2017/05/30 | 4,700 | 4,710 | 4,645 | 4,695 | +5 | +0.1% | 67,500 |
| 2017/05/29 | 4,710 | 4,755 | 4,665 | 4,690 | ±0 | ±0% | 118,800 |
| 2017/05/26 | 4,705 | 4,710 | 4,655 | 4,690 | +10 | +0.2% | 136,300 |
| 2017/05/25 | 4,680 | 4,690 | 4,630 | 4,680 | +5 | +0.1% | 75,500 |
| 2017/05/24 | 4,735 | 4,755 | 4,665 | 4,675 | ±0 | ±0% | 140,400 |
| 2017/05/23 | 4,680 | 4,720 | 4,650 | 4,675 | +10 | +0.2% | 100,400 |
| 2017/05/22 | 4,700 | 4,705 | 4,645 | 4,665 | -25 | -0.5% | 98,800 |
| 2017/05/19 | 4,785 | 4,785 | 4,680 | 4,690 | -95 | -2% | 116,400 |
| 2017/05/18 | 4,775 | 4,795 | 4,755 | 4,785 | +15 | +0.3% | 160,300 |
| 2017/05/17 | 4,700 | 4,780 | 4,695 | 4,770 | +55 | +1.2% | 191,500 |
| 2017/05/16 | 4,620 | 4,730 | 4,620 | 4,715 | +95 | +2.1% | 183,700 |
| 2017/05/15 | 4,575 | 4,630 | 4,550 | 4,620 | +40 | +0.9% | 246,800 |
| 2017/05/12 | 4,520 | 4,595 | 4,340 | 4,580 | -175 | -3.7% | 770,300 |
| 2017/05/11 | 5,110 | 5,110 | 4,665 | 4,755 | -355 | -6.9% | 445,100 |
1901～
1950
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
