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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 3,615 | 3,805 | 3,570 | 3,590 | -95 | -2.6% | 89,500 |
| 2023/08/03 | 3,400 | 3,795 | 3,395 | 3,685 | +170 | +4.8% | 139,800 |
| 2023/08/02 | 3,360 | 3,675 | 3,310 | 3,515 | +85 | +2.5% | 121,400 |
| 2023/08/01 | 3,600 | 3,975 | 3,360 | 3,430 | -140 | -3.9% | 157,800 |
| 2023/07/31 | 3,680 | 3,785 | 3,400 | 3,570 | -250 | -6.5% | 86,300 |
| 2023/07/28 | 3,940 | 4,100 | 3,560 | 3,820 | -150 | -3.8% | 340,200 |
| 2023/07/27 | 3,515 | 4,400 | 3,450 | 3,970 | +175 | +4.6% | 832,600 |
| 2023/07/26 | 3,805 | 4,130 | 3,265 | 3,795 | +200 | +5.6% | 2,421,600 |
| 2023/07/25 | 4,280 | 4,520 | 3,520 | 3,595 | -225 | -5.9% | 3,358,100 |
| 2023/07/24 | 3,725 | 3,820 | 3,575 | 3,820 | +700 | +22.4% | 449,900 |
| 2023/07/21 | 2,516 | 3,120 | 2,417 | 3,120 | +504 | +19.3% | 358,600 |
| 2023/07/20 | 2,432 | 2,616 | 2,364 | 2,616 | +500 | +23.6% | 305,600 |
| 2023/07/19 | 1,916 | 2,116 | 1,914 | 2,116 | +400 | +23.3% | 105,100 |
| 2023/07/18 | 1,478 | 1,730 | 1,472 | 1,716 | +238 | +16.1% | 38,400 |
| 2023/07/14 | 1,440 | 1,480 | 1,440 | 1,478 | +41 | +2.9% | 15,700 |
| 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 |
501～
550
件表示中 / 1035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 | 74,600円 | +3.8% | +19.4% | 0.00% | 17.51倍 | 1.61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 |
| ベストワン | 227,900円 | -26.7% | -74.8% | 0.79% | 68.87倍 | 2.96倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| ハウテレビ | 128,000円 | +27.0% | -89.0% | 0.00% | 129.03倍 | 2.65倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。中途向け「外資就活ネクスト」も運営 |
| クオルテック | 146,700円 | +9.3% | +5.2% | 2.52% | 12.72倍 | 1.05倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| レアジョブ | 34,800円 | +0.9% | +3.8% | 2.30% | 10.73倍 | 1.72倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
市場注目の銘柄
チャート関連のコラム
