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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,118 | 1,129 | 1,118 | 1,120 | +2 | +0.2% | 2,500 |
| 2022/12/23 | 1,119 | 1,123 | 1,117 | 1,118 | -26 | -2.3% | 1,100 |
| 2022/12/22 | 1,134 | 1,144 | 1,134 | 1,144 | +10 | +0.9% | 300 |
| 2022/12/21 | 1,120 | 1,134 | 1,120 | 1,134 | +11 | +1% | 700 |
| 2022/12/20 | 1,140 | 1,150 | 1,122 | 1,123 | -27 | -2.3% | 2,100 |
| 2022/12/19 | 1,176 | 1,179 | 1,150 | 1,150 | +1 | +0.1% | 2,300 |
| 2022/12/16 | 1,179 | 1,179 | 1,149 | 1,149 | -30 | -2.5% | 700 |
| 2022/12/15 | 1,173 | 1,180 | 1,145 | 1,179 | +36 | +3.1% | 2,300 |
| 2022/12/14 | 1,168 | 1,170 | 1,143 | 1,143 | -25 | -2.1% | 1,200 |
| 2022/12/13 | 1,166 | 1,168 | 1,165 | 1,168 | -5 | -0.4% | 400 |
| 2022/12/12 | 1,178 | 1,178 | 1,167 | 1,173 | -5 | -0.4% | 1,000 |
| 2022/12/09 | 1,150 | 1,178 | 1,131 | 1,178 | +16 | +1.4% | 3,900 |
| 2022/12/08 | 1,150 | 1,165 | 1,128 | 1,162 | +24 | +2.1% | 2,300 |
| 2022/12/07 | 1,113 | 1,138 | 1,113 | 1,138 | +25 | +2.2% | 900 |
| 2022/12/06 | 1,128 | 1,138 | 1,113 | 1,113 | -15 | -1.3% | 1,500 |
| 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 |
651～
700
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 | 74,500円 | +3.8% | +19.4% | 0.00% | 17.49倍 | 1.60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 | 227,300円 | -26.7% | -74.8% | 0.79% | 68.69倍 | 2.95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 | 125,000円 | +27.0% | -89.0% | 0.00% | 126.01倍 | 2.59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 | 146,300円 | +9.3% | +5.2% | 2.53% | 12.69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 | 34,700円 | +0.9% | +3.8% | 2.31% | 10.70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
