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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 1,768 | 1,798 | 1,758 | 1,770 | -4 | -0.2% | 106,400 |
| 2011/01/12 | 1,786 | 1,818 | 1,771 | 1,774 | -11 | -0.6% | 208,400 |
| 2011/01/11 | 1,748 | 1,792 | 1,748 | 1,785 | +41 | +2.4% | 237,300 |
| 2011/01/07 | 1,754 | 1,759 | 1,743 | 1,744 | +9 | +0.5% | 181,300 |
| 2011/01/06 | 1,743 | 1,743 | 1,723 | 1,735 | +1 | +0.1% | 153,000 |
| 2011/01/05 | 1,742 | 1,753 | 1,727 | 1,734 | -10 | -0.6% | 91,600 |
| 2011/01/04 | 1,764 | 1,764 | 1,737 | 1,744 | +7 | +0.4% | 97,400 |
| 2010/12/30 | 1,740 | 1,760 | 1,725 | 1,737 | -21 | -1.2% | 61,300 |
| 2010/12/29 | 1,747 | 1,768 | 1,742 | 1,758 | +17 | +1% | 66,300 |
| 2010/12/28 | 1,759 | 1,763 | 1,735 | 1,741 | -18 | -1% | 114,300 |
| 2010/12/27 | 1,750 | 1,770 | 1,750 | 1,759 | -6 | -0.3% | 70,000 |
| 2010/12/24 | 1,765 | 1,772 | 1,750 | 1,765 | -15 | -0.8% | 110,600 |
| 2010/12/22 | 1,789 | 1,796 | 1,769 | 1,780 | -18 | -1% | 98,800 |
| 2010/12/21 | 1,775 | 1,806 | 1,775 | 1,798 | +15 | +0.8% | 143,400 |
| 2010/12/20 | 1,812 | 1,835 | 1,781 | 1,783 | -34 | -1.9% | 191,700 |
| 2010/12/17 | 1,833 | 1,844 | 1,802 | 1,817 | -38 | -2% | 194,900 |
| 2010/12/16 | 1,848 | 1,872 | 1,822 | 1,855 | +7 | +0.4% | 220,900 |
| 2010/12/15 | 1,800 | 1,850 | 1,772 | 1,848 | +79 | +4.5% | 382,000 |
| 2010/12/14 | 1,779 | 1,790 | 1,756 | 1,769 | -2 | -0.1% | 231,100 |
| 2010/12/13 | 1,762 | 1,792 | 1,762 | 1,771 | -7 | -0.4% | 193,400 |
| 2010/12/10 | 1,792 | 1,816 | 1,765 | 1,778 | -6 | -0.3% | 262,900 |
| 2010/12/09 | 1,820 | 1,835 | 1,766 | 1,784 | -41 | -2.2% | 225,300 |
| 2010/12/08 | 1,829 | 1,841 | 1,797 | 1,825 | ±0 | ±0% | 241,100 |
| 2010/12/07 | 1,831 | 1,831 | 1,807 | 1,825 | -5 | -0.3% | 225,700 |
| 2010/12/06 | 1,851 | 1,851 | 1,805 | 1,830 | -32 | -1.7% | 292,600 |
| 2010/12/03 | 1,885 | 1,885 | 1,824 | 1,862 | -23 | -1.2% | 182,700 |
| 2010/12/02 | 1,890 | 1,892 | 1,861 | 1,885 | +25 | +1.3% | 99,500 |
| 2010/12/01 | 1,884 | 1,886 | 1,782 | 1,860 | -19 | -1% | 136,200 |
| 2010/11/30 | 1,870 | 1,913 | 1,861 | 1,879 | +2 | +0.1% | 197,200 |
| 2010/11/29 | 1,872 | 1,908 | 1,864 | 1,877 | +38 | +2.1% | 147,400 |
| 2010/11/26 | 1,874 | 1,879 | 1,836 | 1,839 | -45 | -2.4% | 105,800 |
| 2010/11/25 | 1,863 | 1,914 | 1,856 | 1,884 | +31 | +1.7% | 180,200 |
| 2010/11/24 | 1,805 | 1,863 | 1,776 | 1,853 | +48 | +2.7% | 251,300 |
| 2010/11/22 | 1,797 | 1,813 | 1,786 | 1,805 | +36 | +2% | 183,800 |
| 2010/11/19 | 1,780 | 1,795 | 1,768 | 1,769 | -12 | -0.7% | 153,100 |
| 2010/11/18 | 1,772 | 1,782 | 1,758 | 1,781 | +50 | +2.9% | 172,000 |
| 2010/11/17 | 1,748 | 1,781 | 1,720 | 1,731 | -20 | -1.1% | 207,500 |
| 2010/11/16 | 1,787 | 1,790 | 1,750 | 1,751 | +3 | +0.2% | 199,400 |
| 2010/11/15 | 1,673 | 1,758 | 1,655 | 1,748 | +77 | +4.6% | 231,500 |
| 2010/11/12 | 1,671 | 1,715 | 1,662 | 1,671 | -27 | -1.6% | 144,700 |
| 2010/11/11 | 1,708 | 1,726 | 1,678 | 1,698 | -26 | -1.5% | 103,400 |
| 2010/11/10 | 1,699 | 1,750 | 1,699 | 1,724 | +39 | +2.3% | 114,400 |
| 2010/11/09 | 1,694 | 1,714 | 1,683 | 1,685 | -6 | -0.4% | 52,000 |
| 2010/11/08 | 1,674 | 1,709 | 1,656 | 1,691 | +33 | +2% | 68,100 |
| 2010/11/05 | 1,634 | 1,686 | 1,634 | 1,658 | +50 | +3.1% | 89,700 |
| 2010/11/04 | 1,603 | 1,637 | 1,591 | 1,608 | +26 | +1.6% | 74,300 |
| 2010/11/02 | 1,600 | 1,600 | 1,566 | 1,582 | -22 | -1.4% | 68,400 |
| 2010/11/01 | 1,607 | 1,614 | 1,571 | 1,604 | -2 | -0.1% | 90,800 |
| 2010/10/29 | 1,608 | 1,616 | 1,593 | 1,606 | +5 | +0.3% | 138,400 |
| 2010/10/28 | 1,600 | 1,614 | 1,593 | 1,601 | +2 | +0.1% | 91,400 |
3501～
3550
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
