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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 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 |
2023/03/10 | 1,173 | 1,173 | 1,158 | 1,158 | -14 | -1.2% | 600 |
2023/03/09 | 1,172 | 1,172 | 1,154 | 1,172 | +6 | +0.5% | 1,300 |
2023/03/08 | 1,155 | 1,166 | 1,151 | 1,166 | -4 | -0.3% | 1,500 |
2023/03/07 | 1,163 | 1,170 | 1,163 | 1,170 | +10 | +0.9% | 600 |
2023/03/06 | 1,161 | 1,165 | 1,150 | 1,160 | +7 | +0.6% | 2,400 |
2023/03/03 | 1,145 | 1,153 | 1,144 | 1,153 | +10 | +0.9% | 700 |
2023/03/02 | 1,142 | 1,143 | 1,142 | 1,143 | +1 | +0.1% | 500 |
2023/03/01 | 1,143 | 1,143 | 1,142 | 1,142 | -1 | -0.1% | 300 |
2023/02/28 | 1,140 | 1,145 | 1,138 | 1,143 | -17 | -1.5% | 900 |
2023/02/27 | 1,146 | 1,160 | 1,138 | 1,160 | +4 | +0.3% | 1,600 |
2023/02/24 | 1,144 | 1,158 | 1,144 | 1,156 | +12 | +1% | 500 |
2023/02/22 | 1,140 | 1,144 | 1,134 | 1,144 | +2 | +0.2% | 2,200 |
2023/02/21 | 1,160 | 1,160 | 1,142 | 1,142 | -8 | -0.7% | 800 |
2023/02/20 | 1,141 | 1,152 | 1,141 | 1,150 | -8 | -0.7% | 1,200 |
2023/02/17 | 1,157 | 1,165 | 1,157 | 1,158 | +8 | +0.7% | 300 |
2023/02/16 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 200 |
2023/02/15 | 1,121 | 1,150 | 1,121 | 1,150 | +1 | +0.1% | 1,400 |
2023/02/14 | 1,140 | 1,150 | 1,103 | 1,149 | -20 | -1.7% | 1,900 |
2023/02/13 | 1,157 | 1,170 | 1,157 | 1,169 | -17 | -1.4% | 1,100 |
2023/02/10 | 1,162 | 1,186 | 1,161 | 1,186 | +24 | +2.1% | 300 |
2023/02/09 | 1,159 | 1,162 | 1,159 | 1,162 | -27 | -2.3% | 600 |
2023/02/08 | 1,190 | 1,190 | 1,189 | 1,189 | +14 | +1.2% | 1,000 |
2023/02/07 | 1,168 | 1,175 | 1,168 | 1,175 | +7 | +0.6% | 900 |
2023/02/06 | 1,167 | 1,171 | 1,167 | 1,168 | - | - | 800 |
2023/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/02 | 1,167 | 1,167 | 1,167 | 1,167 | +8 | +0.7% | 100 |
2023/02/01 | 1,159 | 1,159 | 1,159 | 1,159 | -30 | -2.5% | 100 |
2023/01/31 | 1,189 | 1,189 | 1,189 | 1,189 | +30 | +2.6% | 100 |
2023/01/30 | 1,177 | 1,177 | 1,159 | 1,159 | - | - | 300 |
2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/26 | 1,199 | 1,199 | 1,169 | 1,195 | -5 | -0.4% | 600 |
2023/01/25 | 1,197 | 1,200 | 1,197 | 1,200 | +4 | +0.3% | 1,100 |
551~
600
件表示中 / 1003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 | 76,500円 | +35.3% | +574.2% | 0.00% | 12.83倍 | 1.79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 |
クリップ | 80,500円 | +4.1% | +219.0% | 5.59% | 44.62倍 | 0.60倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
協和コンサ | 614,000円 | +0.5% | +8.0% | 0.49% | 6.90倍 | 0.94倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
ホープ | 21,600円 | +9.8% | +15.9% | 0.00% | 13.69倍 | 2.85倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
レアジョブ | 36,100円 | +0.9% | +3.8% | 2.22% | 11.07倍 | 1.78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