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 |
|---|---|---|---|---|---|---|---|
| 2022/07/07 | 1,379 | 1,382 | 1,364 | 1,382 | -2 | -0.1% | 500 |
| 2022/07/06 | 1,358 | 1,384 | 1,358 | 1,384 | -4 | -0.3% | 300 |
| 2022/07/05 | 1,341 | 1,388 | 1,341 | 1,388 | +17 | +1.2% | 1,000 |
| 2022/07/04 | 1,384 | 1,384 | 1,355 | 1,371 | - | - | 300 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 1,448 | 1,448 | 1,414 | 1,414 | +26 | +1.9% | 300 |
| 2022/06/28 | 1,374 | 1,395 | 1,374 | 1,388 | -29 | -2% | 3,600 |
| 2022/06/27 | 1,370 | 1,417 | 1,370 | 1,417 | +47 | +3.4% | 2,300 |
| 2022/06/24 | 1,360 | 1,370 | 1,360 | 1,370 | +10 | +0.7% | 700 |
| 2022/06/23 | 1,360 | 1,385 | 1,360 | 1,360 | +5 | +0.4% | 2,800 |
| 2022/06/22 | 1,355 | 1,355 | 1,355 | 1,355 | +15 | +1.1% | 100 |
| 2022/06/21 | 1,371 | 1,371 | 1,340 | 1,340 | +22 | +1.7% | 1,700 |
| 2022/06/20 | 1,342 | 1,344 | 1,318 | 1,318 | -23 | -1.7% | 1,900 |
| 2022/06/17 | 1,291 | 1,341 | 1,291 | 1,341 | +35 | +2.7% | 600 |
| 2022/06/16 | 1,263 | 1,353 | 1,263 | 1,306 | +56 | +4.5% | 3,000 |
| 2022/06/15 | 1,250 | 1,251 | 1,250 | 1,250 | -1 | -0.1% | 400 |
| 2022/06/14 | 1,301 | 1,301 | 1,231 | 1,251 | -72 | -5.4% | 2,200 |
| 2022/06/13 | 1,326 | 1,384 | 1,323 | 1,323 | -89 | -6.3% | 2,400 |
| 2022/06/10 | 1,450 | 1,450 | 1,412 | 1,412 | -8 | -0.6% | 1,900 |
| 2022/06/09 | 1,455 | 1,455 | 1,414 | 1,420 | -39 | -2.7% | 1,400 |
| 2022/06/08 | 1,450 | 1,459 | 1,450 | 1,459 | +11 | +0.8% | 700 |
| 2022/06/07 | 1,385 | 1,480 | 1,385 | 1,448 | +3 | +0.2% | 1,500 |
| 2022/06/06 | 1,493 | 1,493 | 1,445 | 1,445 | +5 | +0.3% | 1,400 |
| 2022/06/03 | 1,408 | 1,440 | 1,408 | 1,440 | +32 | +2.3% | 1,400 |
| 2022/06/02 | 1,373 | 1,408 | 1,373 | 1,408 | +8 | +0.6% | 1,100 |
| 2022/06/01 | 1,340 | 1,444 | 1,340 | 1,400 | +50 | +3.7% | 4,200 |
| 2022/05/31 | 1,350 | 1,392 | 1,320 | 1,350 | ±0 | ±0% | 3,700 |
| 2022/05/30 | 1,297 | 1,350 | 1,297 | 1,350 | +53 | +4.1% | 2,200 |
| 2022/05/27 | 1,275 | 1,330 | 1,275 | 1,297 | -5 | -0.4% | 1,300 |
| 2022/05/26 | 1,280 | 1,302 | 1,280 | 1,302 | - | - | 700 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 1,320 | 1,320 | 1,302 | 1,302 | -36 | -2.7% | 600 |
| 2022/05/23 | 1,337 | 1,346 | 1,300 | 1,338 | +8 | +0.6% | 1,500 |
| 2022/05/20 | 1,301 | 1,330 | 1,297 | 1,330 | +59 | +4.6% | 1,100 |
| 2022/05/19 | 1,260 | 1,301 | 1,260 | 1,271 | - | - | 1,000 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 1,310 | 1,317 | 1,308 | 1,316 | +5 | +0.4% | 3,200 |
| 2022/05/16 | 1,299 | 1,311 | 1,265 | 1,311 | +41 | +3.2% | 6,900 |
| 2022/05/13 | 1,123 | 1,299 | 1,123 | 1,270 | +147 | +13.1% | 4,300 |
| 2022/05/12 | 1,121 | 1,147 | 1,121 | 1,123 | -58 | -4.9% | 2,700 |
| 2022/05/11 | 1,213 | 1,213 | 1,170 | 1,181 | -2 | -0.2% | 700 |
| 2022/05/10 | 1,184 | 1,200 | 1,181 | 1,183 | -17 | -1.4% | 500 |
| 2022/05/09 | 1,248 | 1,248 | 1,196 | 1,200 | -48 | -3.8% | 900 |
| 2022/05/06 | 1,248 | 1,248 | 1,248 | 1,248 | +45 | +3.7% | 900 |
| 2022/05/02 | 1,232 | 1,232 | 1,200 | 1,203 | -30 | -2.4% | 800 |
| 2022/04/28 | 1,230 | 1,233 | 1,205 | 1,233 | +30 | +2.5% | 300 |
| 2022/04/27 | 1,186 | 1,233 | 1,186 | 1,203 | -13 | -1.1% | 1,800 |
| 2022/04/26 | 1,221 | 1,240 | 1,216 | 1,216 | -20 | -1.6% | 400 |
| 2022/04/25 | 1,182 | 1,243 | 1,182 | 1,236 | +28 | +2.3% | 2,400 |
701～
750
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
