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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
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 | 72,500円 | +3.8% | +19.4% | 0.00% | 17.02倍 | 1.56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 | 227,700円 | -26.7% | -74.8% | 0.79% | 68.81倍 | 2.96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 | 127,400円 | +27.0% | -89.0% | 0.00% | 128.43倍 | 2.64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 | 144,800円 | +9.3% | +5.2% | 2.56% | 12.56倍 | 1.04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 | 34,500円 | +0.9% | +3.8% | 2.32% | 10.64倍 | 1.71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
