メイホー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 |
|---|---|---|---|---|---|---|---|
| 2023/07/13 | 1,366 | 1,439 | 1,326 | 1,437 | +71 | +5.2% | 10,600 |
| 2023/07/12 | 1,334 | 1,388 | 1,296 | 1,366 | +62 | +4.8% | 7,000 |
| 2023/07/11 | 1,296 | 1,304 | 1,283 | 1,304 | +24 | +1.9% | 900 |
| 2023/07/10 | 1,276 | 1,288 | 1,275 | 1,280 | +4 | +0.3% | 700 |
| 2023/07/07 | 1,285 | 1,293 | 1,275 | 1,276 | -39 | -3% | 900 |
| 2023/07/06 | 1,315 | 1,315 | 1,295 | 1,315 | -7 | -0.5% | 400 |
| 2023/07/05 | 1,293 | 1,322 | 1,293 | 1,322 | +29 | +2.2% | 1,700 |
| 2023/07/04 | 1,291 | 1,293 | 1,276 | 1,293 | +17 | +1.3% | 500 |
| 2023/07/03 | 1,292 | 1,292 | 1,273 | 1,276 | -16 | -1.2% | 1,400 |
| 2023/06/30 | 1,285 | 1,292 | 1,283 | 1,292 | +12 | +0.9% | 700 |
| 2023/06/29 | 1,277 | 1,280 | 1,257 | 1,280 | +25 | +2% | 1,000 |
| 2023/06/28 | 1,256 | 1,273 | 1,255 | 1,255 | -1 | -0.1% | 1,000 |
| 2023/06/27 | 1,266 | 1,266 | 1,256 | 1,256 | -17 | -1.3% | 1,000 |
| 2023/06/26 | 1,286 | 1,316 | 1,273 | 1,273 | -43 | -3.3% | 800 |
| 2023/06/23 | 1,304 | 1,316 | 1,226 | 1,316 | +12 | +0.9% | 8,000 |
| 2023/06/22 | 1,332 | 1,332 | 1,304 | 1,304 | -28 | -2.1% | 500 |
| 2023/06/21 | 1,325 | 1,345 | 1,325 | 1,332 | +7 | +0.5% | 900 |
| 2023/06/20 | 1,318 | 1,325 | 1,318 | 1,325 | -21 | -1.6% | 200 |
| 2023/06/19 | 1,344 | 1,346 | 1,300 | 1,346 | +24 | +1.8% | 1,600 |
| 2023/06/16 | 1,320 | 1,340 | 1,308 | 1,322 | +7 | +0.5% | 1,500 |
| 2023/06/15 | 1,284 | 1,315 | 1,280 | 1,315 | +56 | +4.4% | 3,300 |
| 2023/06/14 | 1,275 | 1,288 | 1,259 | 1,259 | -13 | -1% | 1,300 |
| 2023/06/13 | 1,277 | 1,280 | 1,272 | 1,272 | -12 | -0.9% | 1,000 |
| 2023/06/12 | 1,284 | 1,284 | 1,258 | 1,284 | +41 | +3.3% | 1,600 |
| 2023/06/09 | 1,276 | 1,276 | 1,243 | 1,243 | -10 | -0.8% | 1,200 |
| 2023/06/08 | 1,297 | 1,297 | 1,246 | 1,253 | -14 | -1.1% | 1,300 |
| 2023/06/07 | 1,255 | 1,268 | 1,255 | 1,267 | +12 | +1% | 900 |
| 2023/06/06 | 1,266 | 1,266 | 1,255 | 1,255 | -5 | -0.4% | 1,700 |
| 2023/06/05 | 1,251 | 1,267 | 1,251 | 1,260 | +10 | +0.8% | 2,000 |
| 2023/06/02 | 1,241 | 1,253 | 1,240 | 1,250 | +5 | +0.4% | 600 |
| 2023/06/01 | 1,244 | 1,245 | 1,244 | 1,245 | ±0 | ±0% | 500 |
| 2023/05/31 | 1,260 | 1,260 | 1,245 | 1,245 | -15 | -1.2% | 1,800 |
| 2023/05/30 | 1,266 | 1,269 | 1,260 | 1,260 | -6 | -0.5% | 2,500 |
| 2023/05/29 | 1,277 | 1,277 | 1,262 | 1,266 | -11 | -0.9% | 700 |
| 2023/05/26 | 1,288 | 1,297 | 1,267 | 1,277 | -11 | -0.9% | 3,500 |
| 2023/05/25 | 1,294 | 1,294 | 1,287 | 1,288 | ±0 | ±0% | 900 |
| 2023/05/24 | 1,295 | 1,295 | 1,288 | 1,288 | +17 | +1.3% | 200 |
| 2023/05/23 | 1,293 | 1,295 | 1,270 | 1,271 | -1 | -0.1% | 1,800 |
| 2023/05/22 | 1,312 | 1,312 | 1,272 | 1,272 | -10 | -0.8% | 800 |
| 2023/05/19 | 1,266 | 1,282 | 1,262 | 1,282 | +16 | +1.3% | 3,300 |
| 2023/05/18 | 1,253 | 1,299 | 1,243 | 1,266 | -2 | -0.2% | 3,700 |
| 2023/05/17 | 1,268 | 1,268 | 1,268 | 1,268 | ±0 | ±0% | 100 |
| 2023/05/16 | 1,309 | 1,309 | 1,261 | 1,268 | -42 | -3.2% | 1,500 |
| 2023/05/15 | 1,220 | 1,310 | 1,204 | 1,310 | +94 | +7.7% | 8,600 |
| 2023/05/12 | 1,225 | 1,225 | 1,204 | 1,216 | +11 | +0.9% | 1,000 |
| 2023/05/11 | 1,208 | 1,208 | 1,205 | 1,205 | -5 | -0.4% | 1,400 |
| 2023/05/10 | 1,234 | 1,234 | 1,205 | 1,210 | -11 | -0.9% | 4,400 |
| 2023/05/09 | 1,247 | 1,249 | 1,221 | 1,221 | +4 | +0.3% | 1,200 |
| 2023/05/08 | 1,224 | 1,225 | 1,217 | 1,217 | ±0 | ±0% | 1,400 |
| 2023/05/02 | 1,216 | 1,225 | 1,216 | 1,217 | -8 | -0.7% | 2,200 |
451～
500
件表示中 / 970件
類似銘柄と比較する
現在ご覧いただいている「メイホー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 |
|---|---|---|---|---|---|---|---|---|
| メイホーＨＤ | 72,400円 | +35.3% | +574.2% | 0.00% | 12.14倍 | 1.70倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| 進学会ＨＤ | 17,000円 | +20.1% | - | 0.00% | 60.07倍 | 0.32倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| イーエムネットＪ | 87,100円 | +7.7% | +16.3% | 3.67% | 41.54倍 | 2.39倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| ロココ | 89,500円 | +10.3% | +11.6% | 2.79% | 10.07倍 | 1.21倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| ケアサービス | 78,600円 | +5.2% | +7.4% | 2.80% | 7.25倍 | 1.02倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
市場注目の銘柄
チャート関連のコラム
