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 |
|---|---|---|---|---|---|---|---|
| 2022/09/20 | 1,284 | 1,290 | 1,261 | 1,261 | -23 | -1.8% | 2,300 |
| 2022/09/16 | 1,286 | 1,286 | 1,283 | 1,284 | -17 | -1.3% | 1,800 |
| 2022/09/15 | 1,294 | 1,301 | 1,286 | 1,301 | ±0 | ±0% | 1,100 |
| 2022/09/14 | 1,276 | 1,345 | 1,276 | 1,301 | -5 | -0.4% | 2,100 |
| 2022/09/13 | 1,370 | 1,370 | 1,306 | 1,306 | -75 | -5.4% | 1,700 |
| 2022/09/12 | 1,383 | 1,383 | 1,345 | 1,381 | +45 | +3.4% | 1,100 |
| 2022/09/09 | 1,307 | 1,356 | 1,292 | 1,336 | +38 | +2.9% | 7,600 |
| 2022/09/08 | 1,290 | 1,298 | 1,270 | 1,298 | +27 | +2.1% | 700 |
| 2022/09/07 | 1,316 | 1,316 | 1,270 | 1,271 | -19 | -1.5% | 2,400 |
| 2022/09/06 | 1,306 | 1,306 | 1,285 | 1,290 | -15 | -1.1% | 1,700 |
| 2022/09/05 | 1,306 | 1,338 | 1,285 | 1,305 | -1 | -0.1% | 2,100 |
| 2022/09/02 | 1,380 | 1,380 | 1,301 | 1,306 | -44 | -3.3% | 4,000 |
| 2022/09/01 | 1,322 | 1,477 | 1,272 | 1,350 | +28 | +2.1% | 20,800 |
| 2022/08/31 | 1,301 | 1,391 | 1,301 | 1,322 | +19 | +1.5% | 3,600 |
| 2022/08/30 | 1,278 | 1,303 | 1,278 | 1,303 | +27 | +2.1% | 500 |
| 2022/08/29 | 1,280 | 1,289 | 1,264 | 1,276 | -41 | -3.1% | 1,700 |
| 2022/08/26 | 1,349 | 1,349 | 1,317 | 1,317 | -23 | -1.7% | 2,200 |
| 2022/08/25 | 1,291 | 1,340 | 1,291 | 1,340 | +31 | +2.4% | 1,000 |
| 2022/08/24 | 1,289 | 1,309 | 1,283 | 1,309 | +18 | +1.4% | 3,100 |
| 2022/08/23 | 1,310 | 1,310 | 1,291 | 1,291 | -19 | -1.5% | 800 |
| 2022/08/22 | 1,322 | 1,322 | 1,310 | 1,310 | -12 | -0.9% | 1,900 |
| 2022/08/19 | 1,320 | 1,322 | 1,314 | 1,322 | ±0 | ±0% | 2,600 |
| 2022/08/18 | 1,340 | 1,340 | 1,320 | 1,322 | -18 | -1.3% | 1,700 |
| 2022/08/17 | 1,347 | 1,347 | 1,314 | 1,340 | +19 | +1.4% | 5,700 |
| 2022/08/16 | 1,315 | 1,333 | 1,302 | 1,321 | +5 | +0.4% | 4,000 |
| 2022/08/15 | 1,324 | 1,343 | 1,295 | 1,316 | -28 | -2.1% | 14,700 |
| 2022/08/12 | 1,597 | 1,772 | 1,280 | 1,344 | -216 | -13.8% | 41,600 |
| 2022/08/10 | 1,599 | 1,599 | 1,560 | 1,560 | -1 | -0.1% | 200 |
| 2022/08/09 | 1,581 | 1,581 | 1,555 | 1,561 | -37 | -2.3% | 1,000 |
| 2022/08/08 | 1,588 | 1,599 | 1,575 | 1,598 | +25 | +1.6% | 1,400 |
| 2022/08/05 | 1,573 | 1,573 | 1,573 | 1,573 | +45 | +2.9% | 500 |
| 2022/08/04 | 1,569 | 1,569 | 1,528 | 1,528 | -41 | -2.6% | 500 |
| 2022/08/03 | 1,587 | 1,587 | 1,535 | 1,569 | -11 | -0.7% | 700 |
| 2022/08/02 | 1,578 | 1,580 | 1,578 | 1,580 | +2 | +0.1% | 300 |
| 2022/08/01 | 1,580 | 1,580 | 1,544 | 1,578 | -6 | -0.4% | 900 |
| 2022/07/29 | 1,588 | 1,588 | 1,560 | 1,584 | -5 | -0.3% | 2,800 |
| 2022/07/28 | 1,576 | 1,589 | 1,552 | 1,589 | +13 | +0.8% | 1,100 |
| 2022/07/27 | 1,541 | 1,576 | 1,534 | 1,576 | +36 | +2.3% | 2,600 |
| 2022/07/26 | 1,547 | 1,566 | 1,538 | 1,540 | -13 | -0.8% | 1,500 |
| 2022/07/25 | 1,596 | 1,596 | 1,550 | 1,553 | -32 | -2% | 2,000 |
| 2022/07/22 | 1,634 | 1,634 | 1,556 | 1,585 | -50 | -3.1% | 6,200 |
| 2022/07/21 | 1,427 | 1,635 | 1,427 | 1,635 | +222 | +15.7% | 7,300 |
| 2022/07/20 | 1,375 | 1,430 | 1,375 | 1,413 | - | - | 2,800 |
| 2022/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/15 | 1,365 | 1,365 | 1,350 | 1,350 | - | - | 1,300 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 1,361 | 1,361 | 1,360 | 1,361 | ±0 | ±0% | 300 |
| 2022/07/12 | 1,361 | 1,361 | 1,361 | 1,361 | ±0 | ±0% | 200 |
| 2022/07/11 | 1,383 | 1,383 | 1,361 | 1,361 | -10 | -0.7% | 1,500 |
| 2022/07/08 | 1,382 | 1,382 | 1,371 | 1,371 | -11 | -0.8% | 300 |
651～
700
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
