エム・エイチ・グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 18,620 | 18,800 | 18,600 | 18,600 | -100 | -0.5% | 15 |
| 2010/08/03 | 18,850 | 18,880 | 18,640 | 18,700 | -50 | -0.3% | 39 |
| 2010/08/02 | 18,900 | 18,900 | 18,750 | 18,750 | -150 | -0.8% | 20 |
| 2010/07/30 | 18,920 | 18,930 | 18,830 | 18,900 | +50 | +0.3% | 19 |
| 2010/07/29 | 18,880 | 18,930 | 18,850 | 18,850 | -20 | -0.1% | 42 |
| 2010/07/28 | 18,920 | 19,000 | 18,870 | 18,870 | -80 | -0.4% | 53 |
| 2010/07/27 | 19,000 | 19,100 | 18,950 | 18,950 | -50 | -0.3% | 43 |
| 2010/07/26 | 19,010 | 19,300 | 19,000 | 19,000 | -70 | -0.4% | 46 |
| 2010/07/23 | 19,400 | 19,500 | 19,050 | 19,070 | -130 | -0.7% | 37 |
| 2010/07/22 | 19,510 | 19,510 | 19,200 | 19,200 | -310 | -1.6% | 57 |
| 2010/07/21 | 19,620 | 19,790 | 19,500 | 19,510 | -110 | -0.6% | 37 |
| 2010/07/20 | 19,800 | 19,830 | 19,620 | 19,620 | -80 | -0.4% | 88 |
| 2010/07/16 | 19,840 | 19,840 | 19,600 | 19,700 | -140 | -0.7% | 50 |
| 2010/07/15 | 19,980 | 20,000 | 19,700 | 19,840 | -140 | -0.7% | 62 |
| 2010/07/14 | 19,860 | 19,990 | 19,860 | 19,980 | -140 | -0.7% | 51 |
| 2010/07/13 | 20,100 | 20,140 | 19,900 | 20,120 | +10 | ±0% | 95 |
| 2010/07/12 | 20,000 | 20,110 | 19,950 | 20,110 | -10 | ±0% | 49 |
| 2010/07/09 | 20,010 | 20,160 | 19,940 | 20,120 | -50 | -0.2% | 87 |
| 2010/07/08 | 20,000 | 20,270 | 19,900 | 20,170 | +230 | +1.2% | 67 |
| 2010/07/07 | 20,300 | 20,300 | 19,900 | 19,940 | -360 | -1.8% | 114 |
| 2010/07/06 | 20,400 | 20,550 | 20,000 | 20,300 | -90 | -0.4% | 107 |
| 2010/07/05 | 20,100 | 20,400 | 19,950 | 20,390 | +390 | +2% | 88 |
| 2010/07/02 | 19,410 | 20,000 | 19,350 | 20,000 | +400 | +2% | 81 |
| 2010/07/01 | 19,700 | 19,800 | 19,560 | 19,600 | -50 | -0.3% | 77 |
| 2010/06/30 | 20,020 | 20,290 | 19,520 | 19,650 | -800 | -3.9% | 155 |
| 2010/06/29 | 20,400 | 20,900 | 20,400 | 20,450 | -690 | -3.3% | 345 |
| 2010/06/28 | 20,500 | 22,400 | 20,500 | 21,140 | -2,860 | -11.9% | 407 |
| 2010/06/25 | 24,800 | 25,450 | 24,000 | 24,000 | -960 | -3.8% | 417 |
| 2010/06/24 | 26,140 | 28,900 | 24,300 | 24,960 | -1,040 | -4% | 894 |
| 2010/06/23 | 26,320 | 26,320 | 25,680 | 26,000 | -10 | ±0% | 140 |
| 2010/06/22 | 25,800 | 26,390 | 25,790 | 26,010 | ±0 | ±0% | 148 |
| 2010/06/21 | 26,900 | 27,000 | 26,000 | 26,010 | -790 | -2.9% | 261 |
| 2010/06/18 | 28,100 | 28,100 | 25,600 | 26,800 | -800 | -2.9% | 690 |
| 2010/06/17 | 30,550 | 31,500 | 27,570 | 27,600 | -1,300 | -4.5% | 1,360 |
| 2010/06/16 | 27,000 | 29,960 | 26,000 | 28,900 | +1,920 | +7.1% | 1,410 |
| 2010/06/15 | 27,000 | 27,100 | 26,900 | 26,980 | +80 | +0.3% | 70 |
| 2010/06/14 | 27,100 | 27,100 | 26,850 | 26,900 | -50 | -0.2% | 75 |
| 2010/06/11 | 27,000 | 27,120 | 26,500 | 26,950 | +100 | +0.4% | 135 |
| 2010/06/10 | 26,700 | 26,990 | 26,600 | 26,850 | +350 | +1.3% | 134 |
| 2010/06/09 | 27,000 | 27,000 | 26,250 | 26,500 | -500 | -1.9% | 144 |
| 2010/06/08 | 27,000 | 27,100 | 26,800 | 27,000 | -120 | -0.4% | 144 |
| 2010/06/07 | 27,600 | 27,600 | 26,610 | 27,120 | -770 | -2.8% | 165 |
| 2010/06/04 | 27,980 | 28,090 | 27,610 | 27,890 | -90 | -0.3% | 115 |
| 2010/06/03 | 27,950 | 28,340 | 26,900 | 27,980 | +30 | +0.1% | 251 |
| 2010/06/02 | 28,000 | 28,880 | 27,000 | 27,950 | +50 | +0.2% | 212 |
| 2010/06/01 | 28,000 | 28,000 | 27,000 | 27,900 | +700 | +2.6% | 246 |
| 2010/05/31 | 25,690 | 29,000 | 25,600 | 27,200 | +2,100 | +8.4% | 672 |
| 2010/05/28 | 25,870 | 25,900 | 25,000 | 25,100 | +600 | +2.4% | 245 |
| 2010/05/27 | 23,300 | 24,550 | 22,700 | 24,500 | +1,400 | +6.1% | 150 |
| 2010/05/26 | 22,600 | 23,200 | 22,030 | 23,100 | ±0 | ±0% | 151 |
3651～
3700
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「ＭＨグループ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＨグループ | 20,700円 | -2.5% | - | 0.24% | - | 4.37倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| バーチャレクス | 82,100円 | +6.4% | +73.0% | 1.83% | 11.55倍 | 1.34倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
| シダー | 21,100円 | +0.4% | -40.7% | 2.84% | 9.43倍 | 1.59倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
| テノ． | 50,500円 | +11.1% | +119.8% | 1.78% | 15.38倍 | 1.33倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
| スマサポ | 97,500円 | +12.2% | +78.6% | 0.00% | 13.96倍 | 4.38倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
市場注目の銘柄
チャート関連のコラム
