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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 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 |
| 2023/05/01 | 1,217 | 1,255 | 1,217 | 1,225 | +9 | +0.7% | 1,700 |
| 2023/04/28 | 1,249 | 1,249 | 1,203 | 1,216 | -33 | -2.6% | 2,000 |
| 2023/04/27 | 1,239 | 1,252 | 1,227 | 1,249 | -50 | -3.8% | 5,800 |
| 2023/04/26 | 1,270 | 1,299 | 1,265 | 1,299 | +25 | +2% | 800 |
| 2023/04/25 | 1,267 | 1,297 | 1,225 | 1,274 | -23 | -1.8% | 2,500 |
| 2023/04/24 | 1,297 | 1,297 | 1,297 | 1,297 | ±0 | ±0% | 200 |
| 2023/04/21 | 1,304 | 1,304 | 1,297 | 1,297 | ±0 | ±0% | 300 |
| 2023/04/20 | 1,297 | 1,297 | 1,294 | 1,297 | -1 | -0.1% | 500 |
| 2023/04/19 | 1,335 | 1,335 | 1,290 | 1,298 | -17 | -1.3% | 1,300 |
| 2023/04/18 | 1,320 | 1,331 | 1,315 | 1,315 | +21 | +1.6% | 1,100 |
| 2023/04/17 | 1,341 | 1,342 | 1,294 | 1,294 | -26 | -2% | 900 |
| 2023/04/14 | 1,320 | 1,320 | 1,318 | 1,320 | ±0 | ±0% | 900 |
| 2023/04/13 | 1,309 | 1,330 | 1,304 | 1,320 | +16 | +1.2% | 1,500 |
| 2023/04/12 | 1,299 | 1,309 | 1,299 | 1,304 | +22 | +1.7% | 1,000 |
| 2023/04/11 | 1,303 | 1,325 | 1,282 | 1,282 | -74 | -5.5% | 1,100 |
| 2023/04/10 | 1,359 | 1,372 | 1,260 | 1,356 | -3 | -0.2% | 7,000 |
| 2023/04/07 | 1,354 | 1,395 | 1,330 | 1,359 | +46 | +3.5% | 9,700 |
| 2023/04/06 | 1,260 | 1,321 | 1,229 | 1,313 | +82 | +6.7% | 15,000 |
| 2023/04/05 | 1,176 | 1,231 | 1,140 | 1,231 | +59 | +5% | 22,000 |
| 2023/04/04 | 1,231 | 1,231 | 1,170 | 1,172 | -29 | -2.4% | 7,100 |
| 2023/04/03 | 1,189 | 1,221 | 1,174 | 1,201 | +22 | +1.9% | 3,500 |
| 2023/03/31 | 1,182 | 1,182 | 1,177 | 1,179 | -3 | -0.3% | 1,000 |
| 2023/03/30 | 1,158 | 1,182 | 1,151 | 1,182 | +15 | +1.3% | 1,400 |
| 2023/03/29 | 1,155 | 1,167 | 1,155 | 1,167 | -18 | -1.5% | 1,000 |
| 2023/03/28 | 1,185 | 1,185 | 1,185 | 1,185 | -2 | -0.2% | 200 |
| 2023/03/27 | 1,188 | 1,188 | 1,187 | 1,187 | ±0 | ±0% | 400 |
| 2023/03/24 | 1,186 | 1,190 | 1,170 | 1,187 | +20 | +1.7% | 1,300 |
| 2023/03/23 | 1,138 | 1,167 | 1,138 | 1,167 | +34 | +3% | 600 |
| 2023/03/22 | 1,157 | 1,157 | 1,133 | 1,133 | -31 | -2.7% | 1,500 |
| 2023/03/20 | 1,173 | 1,173 | 1,152 | 1,164 | +9 | +0.8% | 1,100 |
| 2023/03/17 | 1,183 | 1,190 | 1,155 | 1,155 | -15 | -1.3% | 1,300 |
| 2023/03/16 | 1,138 | 1,170 | 1,138 | 1,170 | +32 | +2.8% | 1,100 |
| 2023/03/15 | 1,136 | 1,148 | 1,136 | 1,138 | +1 | +0.1% | 1,100 |
| 2023/03/14 | 1,145 | 1,177 | 1,137 | 1,137 | -8 | -0.7% | 2,000 |
| 2023/03/13 | 1,161 | 1,169 | 1,145 | 1,145 | -13 | -1.1% | 3,400 |
551～
600
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 | 146,200円 | +9.3% | +5.2% | 2.53% | 12.68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
