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 |
|---|---|---|---|---|---|---|---|
| 2022/04/22 | 1,260 | 1,260 | 1,208 | 1,208 | -22 | -1.8% | 1,300 |
| 2022/04/21 | 1,260 | 1,260 | 1,230 | 1,230 | -25 | -2% | 1,600 |
| 2022/04/20 | 1,227 | 1,255 | 1,227 | 1,255 | +5 | +0.4% | 200 |
| 2022/04/19 | 1,250 | 1,250 | 1,250 | 1,250 | +30 | +2.5% | 100 |
| 2022/04/18 | 1,221 | 1,240 | 1,220 | 1,220 | -19 | -1.5% | 2,400 |
| 2022/04/15 | 1,240 | 1,240 | 1,221 | 1,239 | -1 | -0.1% | 1,000 |
| 2022/04/14 | 1,253 | 1,259 | 1,240 | 1,240 | -13 | -1% | 700 |
| 2022/04/13 | 1,222 | 1,253 | 1,212 | 1,253 | +23 | +1.9% | 900 |
| 2022/04/12 | 1,245 | 1,245 | 1,230 | 1,230 | -20 | -1.6% | 1,000 |
| 2022/04/11 | 1,245 | 1,277 | 1,245 | 1,250 | +5 | +0.4% | 1,100 |
| 2022/04/08 | 1,274 | 1,274 | 1,243 | 1,245 | -29 | -2.3% | 700 |
| 2022/04/07 | 1,289 | 1,289 | 1,250 | 1,274 | -31 | -2.4% | 1,900 |
| 2022/04/06 | 1,331 | 1,331 | 1,300 | 1,305 | -14 | -1.1% | 1,200 |
| 2022/04/05 | 1,374 | 1,374 | 1,290 | 1,319 | -9 | -0.7% | 6,400 |
| 2022/04/04 | 1,350 | 1,356 | 1,311 | 1,328 | +41 | +3.2% | 3,500 |
| 2022/04/01 | 1,281 | 1,292 | 1,246 | 1,287 | +62 | +5.1% | 3,900 |
| 2022/03/31 | 1,245 | 1,245 | 1,216 | 1,225 | -23 | -1.8% | 600 |
| 2022/03/30 | 1,220 | 1,248 | 1,176 | 1,248 | +28 | +2.3% | 3,100 |
| 2022/03/29 | 1,182 | 1,220 | 1,182 | 1,220 | +25 | +2.1% | 4,100 |
| 2022/03/28 | 1,188 | 1,195 | 1,186 | 1,195 | +7 | +0.6% | 1,800 |
| 2022/03/25 | 1,188 | 1,188 | 1,188 | 1,188 | +7 | +0.6% | 400 |
| 2022/03/24 | 1,190 | 1,190 | 1,179 | 1,181 | -12 | -1% | 900 |
| 2022/03/23 | 1,175 | 1,200 | 1,175 | 1,193 | +23 | +2% | 800 |
| 2022/03/22 | 1,156 | 1,174 | 1,151 | 1,170 | +10 | +0.9% | 5,600 |
| 2022/03/18 | 1,136 | 1,160 | 1,136 | 1,160 | +24 | +2.1% | 2,300 |
| 2022/03/17 | 1,140 | 1,160 | 1,136 | 1,136 | +4 | +0.4% | 2,400 |
| 2022/03/16 | 1,150 | 1,150 | 1,132 | 1,132 | +10 | +0.9% | 700 |
| 2022/03/15 | 1,129 | 1,129 | 1,120 | 1,122 | +17 | +1.5% | 1,800 |
| 2022/03/14 | 1,138 | 1,138 | 1,100 | 1,105 | -33 | -2.9% | 6,400 |
| 2022/03/11 | 1,187 | 1,187 | 1,138 | 1,138 | -20 | -1.7% | 1,500 |
| 2022/03/10 | 1,152 | 1,161 | 1,152 | 1,158 | +18 | +1.6% | 2,000 |
| 2022/03/09 | 1,170 | 1,170 | 1,130 | 1,140 | -60 | -5% | 4,400 |
| 2022/03/08 | 1,225 | 1,225 | 1,200 | 1,200 | -27 | -2.2% | 800 |
| 2022/03/07 | 1,294 | 1,294 | 1,227 | 1,227 | -35 | -2.8% | 2,000 |
| 2022/03/04 | 1,220 | 1,262 | 1,203 | 1,262 | +30 | +2.4% | 1,100 |
| 2022/03/03 | 1,235 | 1,261 | 1,220 | 1,232 | -8 | -0.6% | 2,500 |
| 2022/03/02 | 1,238 | 1,245 | 1,238 | 1,240 | -28 | -2.2% | 600 |
| 2022/03/01 | 1,193 | 1,268 | 1,193 | 1,268 | +113 | +9.8% | 4,700 |
| 2022/02/28 | 1,168 | 1,171 | 1,147 | 1,155 | -14 | -1.2% | 1,900 |
| 2022/02/25 | 1,151 | 1,178 | 1,118 | 1,169 | +34 | +3% | 5,500 |
| 2022/02/24 | 1,202 | 1,212 | 1,133 | 1,135 | -69 | -5.7% | 9,300 |
| 2022/02/22 | 1,208 | 1,212 | 1,195 | 1,204 | -20 | -1.6% | 3,200 |
| 2022/02/21 | 1,212 | 1,224 | 1,203 | 1,224 | +18 | +1.5% | 2,000 |
| 2022/02/18 | 1,207 | 1,227 | 1,201 | 1,206 | -11 | -0.9% | 4,800 |
| 2022/02/17 | 1,241 | 1,250 | 1,217 | 1,217 | -24 | -1.9% | 1,800 |
| 2022/02/16 | 1,240 | 1,241 | 1,240 | 1,241 | +6 | +0.5% | 400 |
| 2022/02/15 | 1,295 | 1,295 | 1,235 | 1,235 | ±0 | ±0% | 3,900 |
| 2022/02/14 | 1,228 | 1,259 | 1,220 | 1,235 | +7 | +0.6% | 3,300 |
| 2022/02/10 | 1,245 | 1,248 | 1,225 | 1,228 | -24 | -1.9% | 3,200 |
| 2022/02/09 | 1,213 | 1,255 | 1,213 | 1,252 | +32 | +2.6% | 1,700 |
751～
800
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
