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 |
|---|---|---|---|---|---|---|---|
| 2022/12/05 | 1,150 | 1,151 | 1,128 | 1,128 | -8 | -0.7% | 2,400 |
| 2022/12/02 | 1,148 | 1,148 | 1,127 | 1,136 | -12 | -1% | 900 |
| 2022/12/01 | 1,140 | 1,148 | 1,137 | 1,148 | +8 | +0.7% | 1,200 |
| 2022/11/30 | 1,145 | 1,150 | 1,140 | 1,140 | -5 | -0.4% | 1,400 |
| 2022/11/29 | 1,150 | 1,158 | 1,127 | 1,145 | -5 | -0.4% | 2,100 |
| 2022/11/28 | 1,124 | 1,188 | 1,124 | 1,150 | +33 | +3% | 3,800 |
| 2022/11/25 | 1,119 | 1,119 | 1,113 | 1,117 | -1 | -0.1% | 1,100 |
| 2022/11/24 | 1,112 | 1,118 | 1,105 | 1,118 | +14 | +1.3% | 1,700 |
| 2022/11/22 | 1,100 | 1,116 | 1,093 | 1,104 | +4 | +0.4% | 4,600 |
| 2022/11/21 | 1,101 | 1,104 | 1,099 | 1,100 | -14 | -1.3% | 2,000 |
| 2022/11/18 | 1,100 | 1,117 | 1,100 | 1,114 | +14 | +1.3% | 1,100 |
| 2022/11/17 | 1,091 | 1,105 | 1,090 | 1,100 | -5 | -0.5% | 3,000 |
| 2022/11/16 | 1,110 | 1,114 | 1,090 | 1,105 | -20 | -1.8% | 2,500 |
| 2022/11/15 | 1,110 | 1,125 | 1,100 | 1,125 | -10 | -0.9% | 4,900 |
| 2022/11/14 | 1,291 | 1,291 | 1,097 | 1,135 | -126 | -10% | 10,200 |
| 2022/11/11 | 1,270 | 1,277 | 1,243 | 1,261 | ±0 | ±0% | 1,300 |
| 2022/11/10 | 1,261 | 1,261 | 1,261 | 1,261 | - | - | 100 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,239 | 1,267 | 1,238 | 1,255 | +18 | +1.5% | 1,100 |
| 2022/11/07 | 1,265 | 1,265 | 1,237 | 1,237 | ±0 | ±0% | 2,600 |
| 2022/11/04 | 1,230 | 1,243 | 1,230 | 1,237 | -18 | -1.4% | 700 |
| 2022/11/02 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 400 |
| 2022/11/01 | 1,254 | 1,260 | 1,240 | 1,255 | +10 | +0.8% | 900 |
| 2022/10/31 | 1,250 | 1,250 | 1,242 | 1,245 | +24 | +2% | 500 |
| 2022/10/28 | 1,221 | 1,221 | 1,221 | 1,221 | -22 | -1.8% | 100 |
| 2022/10/27 | 1,254 | 1,260 | 1,217 | 1,243 | +2 | +0.2% | 1,700 |
| 2022/10/26 | 1,208 | 1,254 | 1,208 | 1,241 | +20 | +1.6% | 900 |
| 2022/10/25 | 1,221 | 1,221 | 1,221 | 1,221 | -11 | -0.9% | 100 |
| 2022/10/24 | 1,219 | 1,245 | 1,219 | 1,232 | - | - | 1,500 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,248 | 1,248 | 1,232 | 1,232 | -21 | -1.7% | 200 |
| 2022/10/19 | 1,251 | 1,253 | 1,251 | 1,253 | +32 | +2.6% | 1,200 |
| 2022/10/18 | 1,221 | 1,221 | 1,221 | 1,221 | -17 | -1.4% | 100 |
| 2022/10/17 | 1,238 | 1,238 | 1,238 | 1,238 | -26 | -2.1% | 100 |
| 2022/10/14 | 1,240 | 1,264 | 1,240 | 1,264 | +24 | +1.9% | 500 |
| 2022/10/13 | 1,261 | 1,261 | 1,216 | 1,240 | +39 | +3.2% | 700 |
| 2022/10/12 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 100 |
| 2022/10/11 | 1,173 | 1,201 | 1,173 | 1,201 | -20 | -1.6% | 1,400 |
| 2022/10/07 | 1,204 | 1,221 | 1,204 | 1,221 | ±0 | ±0% | 700 |
| 2022/10/06 | 1,250 | 1,250 | 1,221 | 1,221 | -49 | -3.9% | 200 |
| 2022/10/05 | 1,250 | 1,270 | 1,250 | 1,270 | +37 | +3% | 1,200 |
| 2022/10/04 | 1,230 | 1,233 | 1,211 | 1,233 | +33 | +2.8% | 1,000 |
| 2022/10/03 | 1,199 | 1,200 | 1,199 | 1,200 | +2 | +0.2% | 900 |
| 2022/09/30 | 1,180 | 1,198 | 1,170 | 1,198 | +10 | +0.8% | 500 |
| 2022/09/29 | 1,192 | 1,192 | 1,188 | 1,188 | -4 | -0.3% | 300 |
| 2022/09/28 | 1,190 | 1,192 | 1,190 | 1,192 | -7 | -0.6% | 300 |
| 2022/09/27 | 1,195 | 1,199 | 1,195 | 1,199 | +1 | +0.1% | 400 |
| 2022/09/26 | 1,220 | 1,220 | 1,198 | 1,198 | -37 | -3% | 2,600 |
| 2022/09/22 | 1,251 | 1,267 | 1,232 | 1,235 | -35 | -2.8% | 2,500 |
| 2022/09/21 | 1,261 | 1,270 | 1,236 | 1,270 | +9 | +0.7% | 3,200 |
601～
650
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
