市進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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 499 | 500 | 499 | 500 | +1 | +0.2% | 400 |
| 2024/11/21 | 500 | 500 | 499 | 499 | ±0 | ±0% | 200 |
| 2024/11/20 | 500 | 500 | 499 | 499 | +1 | +0.2% | 600 |
| 2024/11/19 | 499 | 499 | 498 | 498 | ±0 | ±0% | 2,600 |
| 2024/11/18 | 500 | 520 | 498 | 498 | -1 | -0.2% | 14,500 |
| 2024/11/15 | 503 | 503 | 499 | 499 | -2 | -0.4% | 800 |
| 2024/11/14 | 502 | 502 | 501 | 501 | +1 | +0.2% | 400 |
| 2024/11/13 | 501 | 501 | 500 | 500 | -1 | -0.2% | 1,300 |
| 2024/11/12 | 501 | 501 | 501 | 501 | +1 | +0.2% | 200 |
| 2024/11/11 | 500 | 500 | 500 | 500 | +2 | +0.4% | 200 |
| 2024/11/08 | 498 | 498 | 498 | 498 | -3 | -0.6% | 600 |
| 2024/11/07 | 500 | 502 | 500 | 501 | +2 | +0.4% | 1,000 |
| 2024/11/06 | 499 | 499 | 499 | 499 | -2 | -0.4% | 300 |
| 2024/11/05 | 499 | 501 | 499 | 501 | +2 | +0.4% | 2,600 |
| 2024/11/01 | 498 | 499 | 497 | 499 | -1 | -0.2% | 1,000 |
| 2024/10/31 | 500 | 500 | 500 | 500 | +3 | +0.6% | 1,000 |
| 2024/10/30 | 499 | 499 | 497 | 497 | -2 | -0.4% | 1,800 |
| 2024/10/29 | 499 | 499 | 499 | 499 | ±0 | ±0% | 200 |
| 2024/10/28 | 500 | 500 | 499 | 499 | -1 | -0.2% | 900 |
| 2024/10/25 | 500 | 500 | 500 | 500 | +1 | +0.2% | 1,700 |
| 2024/10/24 | 499 | 499 | 499 | 499 | -1 | -0.2% | 1,100 |
| 2024/10/23 | 498 | 500 | 498 | 500 | +2 | +0.4% | 900 |
| 2024/10/22 | 500 | 500 | 498 | 498 | +2 | +0.4% | 2,100 |
| 2024/10/21 | 497 | 499 | 496 | 496 | +1 | +0.2% | 5,000 |
| 2024/10/18 | 494 | 495 | 494 | 495 | ±0 | ±0% | 700 |
| 2024/10/17 | 493 | 495 | 493 | 495 | +2 | +0.4% | 1,200 |
| 2024/10/16 | 492 | 493 | 492 | 493 | +1 | +0.2% | 1,100 |
| 2024/10/15 | 491 | 492 | 490 | 492 | +5 | +1% | 2,100 |
| 2024/10/11 | 487 | 487 | 487 | 487 | +2 | +0.4% | 100 |
| 2024/10/10 | 485 | 485 | 485 | 485 | ±0 | ±0% | 800 |
| 2024/10/09 | 484 | 485 | 484 | 485 | +1 | +0.2% | 1,600 |
| 2024/10/08 | 484 | 485 | 482 | 484 | +3 | +0.6% | 1,600 |
| 2024/10/07 | 481 | 483 | 481 | 481 | ±0 | ±0% | 1,500 |
| 2024/10/04 | 481 | 481 | 480 | 481 | +1 | +0.2% | 1,500 |
| 2024/10/03 | 480 | 480 | 480 | 480 | +2 | +0.4% | 1,600 |
| 2024/10/02 | 478 | 478 | 478 | 478 | -1 | -0.2% | 300 |
| 2024/10/01 | 478 | 479 | 478 | 479 | +1 | +0.2% | 1,000 |
| 2024/09/30 | 478 | 482 | 477 | 478 | -4 | -0.8% | 1,200 |
| 2024/09/27 | 480 | 482 | 480 | 482 | +1 | +0.2% | 700 |
| 2024/09/26 | 477 | 481 | 477 | 481 | +5 | +1.1% | 2,300 |
| 2024/09/25 | 481 | 481 | 473 | 476 | -4 | -0.8% | 6,000 |
| 2024/09/24 | 481 | 481 | 480 | 480 | -1 | -0.2% | 1,500 |
| 2024/09/20 | 481 | 481 | 479 | 481 | ±0 | ±0% | 1,100 |
| 2024/09/19 | 479 | 481 | 478 | 481 | -1 | -0.2% | 2,500 |
| 2024/09/18 | 479 | 482 | 479 | 482 | +7 | +1.5% | 1,000 |
| 2024/09/17 | 480 | 480 | 475 | 475 | -5 | -1% | 1,300 |
| 2024/09/13 | 477 | 480 | 475 | 480 | +1 | +0.2% | 800 |
| 2024/09/12 | 480 | 480 | 474 | 479 | -4 | -0.8% | 1,200 |
| 2024/09/11 | 483 | 483 | 483 | 483 | -2 | -0.4% | 100 |
| 2024/09/10 | 475 | 485 | 475 | 485 | +11 | +2.3% | 2,000 |
201～
250
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「市進ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 市進ＨＤ | 43,700円 | +0.7% | +0.4% | 2.29% | 11.22倍 | 1.68倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
| 昴 | 678,000円 | +2.0% | +38.3% | 1.77% | 50.76倍 | 1.12倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| インテＧ | 219,600円 | +10.4% | +2.3% | 2.96% | 13.62倍 | 2.47倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| ダイサン | 60,400円 | +6.1% | +18.5% | 3.64% | 11.74倍 | 0.70倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| 川崎地質 | 432,000円 | +15.1% | +1.0% | 1.16% | 8.87倍 | 0.79倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
市場注目の銘柄
チャート関連のコラム
