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 |
|---|---|---|---|---|---|---|---|
| 2011/02/15 | 1,811 | 1,835 | 1,801 | 1,817 | +3 | +0.2% | 307,600 |
| 2011/02/14 | 1,734 | 1,818 | 1,730 | 1,814 | +92 | +5.3% | 344,500 |
| 2011/02/10 | 1,712 | 1,733 | 1,697 | 1,722 | +23 | +1.4% | 208,000 |
| 2011/02/09 | 1,714 | 1,734 | 1,698 | 1,699 | -22 | -1.3% | 173,500 |
| 2011/02/08 | 1,730 | 1,730 | 1,716 | 1,721 | +16 | +0.9% | 101,800 |
| 2011/02/07 | 1,718 | 1,718 | 1,684 | 1,705 | -3 | -0.2% | 80,000 |
| 2011/02/04 | 1,733 | 1,737 | 1,697 | 1,708 | +2 | +0.1% | 126,700 |
| 2011/02/03 | 1,696 | 1,723 | 1,679 | 1,706 | +10 | +0.6% | 175,300 |
| 2011/02/02 | 1,661 | 1,704 | 1,657 | 1,696 | +43 | +2.6% | 189,300 |
| 2011/02/01 | 1,659 | 1,666 | 1,630 | 1,653 | +15 | +0.9% | 157,400 |
| 2011/01/31 | 1,626 | 1,648 | 1,606 | 1,638 | -20 | -1.2% | 129,200 |
| 2011/01/28 | 1,671 | 1,671 | 1,636 | 1,658 | -13 | -0.8% | 147,200 |
| 2011/01/27 | 1,665 | 1,693 | 1,658 | 1,671 | +3 | +0.2% | 151,400 |
| 2011/01/26 | 1,677 | 1,689 | 1,667 | 1,668 | -21 | -1.2% | 119,200 |
| 2011/01/25 | 1,697 | 1,702 | 1,673 | 1,689 | -7 | -0.4% | 140,400 |
| 2011/01/24 | 1,693 | 1,708 | 1,671 | 1,696 | -10 | -0.6% | 143,400 |
| 2011/01/21 | 1,746 | 1,746 | 1,695 | 1,706 | -42 | -2.4% | 191,100 |
| 2011/01/20 | 1,762 | 1,777 | 1,734 | 1,748 | -34 | -1.9% | 137,600 |
| 2011/01/19 | 1,749 | 1,786 | 1,738 | 1,782 | +50 | +2.9% | 192,300 |
| 2011/01/18 | 1,738 | 1,754 | 1,730 | 1,732 | -6 | -0.3% | 84,700 |
| 2011/01/17 | 1,745 | 1,766 | 1,738 | 1,738 | -7 | -0.4% | 85,900 |
| 2011/01/14 | 1,757 | 1,771 | 1,741 | 1,745 | -25 | -1.4% | 101,000 |
| 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 |
3551～
3600
件表示中 / 3764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 | 329,900円 | +3.2% | +3.6% | 5.30% | 19.01倍 | 5.22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 |
| リログループ | 181,600円 | +5.0% | -41.0% | 2.70% | 13.00倍 | 4.00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 |
| 共立メンテ | 342,500円 | +19.7% | +16.7% | 1.34% | 14.86倍 | 2.69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 |
| 日本Ｍ＆Ａ | 75,400円 | +5.0% | +0.5% | 3.85% | 21.75倍 | 5.07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 |
| タイミー | 237,400円 | +28.0% | +51.5% | 0.00% | 54.18倍 | 20.22倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
市場注目の銘柄
チャート関連のコラム
