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 |
|---|---|---|---|---|---|---|---|
| 2022/02/08 | 1,246 | 1,265 | 1,220 | 1,220 | -45 | -3.6% | 3,800 |
| 2022/02/07 | 1,309 | 1,309 | 1,240 | 1,265 | +15 | +1.2% | 1,700 |
| 2022/02/04 | 1,241 | 1,262 | 1,235 | 1,250 | -13 | -1% | 1,900 |
| 2022/02/03 | 1,224 | 1,263 | 1,224 | 1,263 | +26 | +2.1% | 1,600 |
| 2022/02/02 | 1,240 | 1,240 | 1,208 | 1,237 | +29 | +2.4% | 4,200 |
| 2022/02/01 | 1,206 | 1,240 | 1,206 | 1,208 | +5 | +0.4% | 2,000 |
| 2022/01/31 | 1,224 | 1,239 | 1,203 | 1,203 | +8 | +0.7% | 900 |
| 2022/01/28 | 1,188 | 1,218 | 1,188 | 1,195 | -23 | -1.9% | 2,200 |
| 2022/01/27 | 1,219 | 1,248 | 1,188 | 1,218 | -6 | -0.5% | 6,600 |
| 2022/01/26 | 1,214 | 1,232 | 1,213 | 1,224 | +19 | +1.6% | 1,100 |
| 2022/01/25 | 1,250 | 1,258 | 1,205 | 1,205 | -58 | -4.6% | 3,800 |
| 2022/01/24 | 1,222 | 1,264 | 1,222 | 1,263 | +11 | +0.9% | 2,400 |
| 2022/01/21 | 1,215 | 1,253 | 1,214 | 1,252 | +13 | +1% | 2,300 |
| 2022/01/20 | 1,257 | 1,270 | 1,214 | 1,239 | -26 | -2.1% | 5,600 |
| 2022/01/19 | 1,326 | 1,326 | 1,262 | 1,265 | -61 | -4.6% | 8,900 |
| 2022/01/18 | 1,394 | 1,449 | 1,313 | 1,326 | -88 | -6.2% | 10,700 |
| 2022/01/17 | 1,384 | 1,450 | 1,383 | 1,414 | +31 | +2.2% | 6,700 |
| 2022/01/14 | 1,409 | 1,409 | 1,360 | 1,383 | +4 | +0.3% | 3,200 |
| 2022/01/13 | 1,385 | 1,423 | 1,350 | 1,379 | -18 | -1.3% | 3,500 |
| 2022/01/12 | 1,382 | 1,398 | 1,370 | 1,397 | +29 | +2.1% | 4,300 |
| 2022/01/11 | 1,390 | 1,390 | 1,322 | 1,368 | +8 | +0.6% | 4,300 |
| 2022/01/07 | 1,306 | 1,385 | 1,306 | 1,360 | +41 | +3.1% | 7,300 |
| 2022/01/06 | 1,369 | 1,388 | 1,304 | 1,319 | -72 | -5.2% | 12,600 |
| 2022/01/05 | 1,514 | 1,514 | 1,360 | 1,391 | -123 | -8.1% | 50,300 |
| 2022/01/04 | 1,512 | 1,514 | 1,465 | 1,514 | +300 | +24.7% | 19,600 |
| 2021/12/30 | 1,207 | 1,215 | 1,202 | 1,214 | +14 | +1.2% | 800 |
| 2021/12/29 | 1,194 | 1,206 | 1,188 | 1,200 | +11 | +0.9% | 3,800 |
| 2021/12/28 | 1,217 | 1,249 | 1,189 | 1,189 | -28 | -2.3% | 10,700 |
| 2021/12/27 | 1,218 | 1,218 | 1,195 | 1,217 | -1 | -0.1% | 5,700 |
| 2021/12/24 | 1,218 | 1,220 | 1,204 | 1,218 | -6 | -0.5% | 4,000 |
| 2021/12/23 | 1,216 | 1,239 | 1,216 | 1,224 | +8 | +0.7% | 5,400 |
| 2021/12/22 | 1,213 | 1,249 | 1,213 | 1,216 | -27 | -2.2% | 8,100 |
| 2021/12/21 | 1,242 | 1,269 | 1,228 | 1,243 | +3 | +0.2% | 2,900 |
| 2021/12/20 | 1,241 | 1,251 | 1,200 | 1,240 | -1 | -0.1% | 9,100 |
| 2021/12/17 | 1,282 | 1,290 | 1,239 | 1,241 | -1 | -0.1% | 12,500 |
| 2021/12/16 | 1,260 | 1,266 | 1,216 | 1,242 | -23 | -1.8% | 5,900 |
| 2021/12/15 | 1,271 | 1,296 | 1,258 | 1,265 | -17 | -1.3% | 2,200 |
| 2021/12/14 | 1,315 | 1,346 | 1,282 | 1,282 | -31 | -2.4% | 7,200 |
| 2021/12/13 | 1,300 | 1,333 | 1,300 | 1,313 | +27 | +2.1% | 4,500 |
| 2021/12/10 | 1,276 | 1,302 | 1,276 | 1,286 | +2 | +0.2% | 3,500 |
| 2021/12/09 | 1,318 | 1,333 | 1,281 | 1,284 | -64 | -4.7% | 16,100 |
| 2021/12/08 | 1,371 | 1,385 | 1,346 | 1,348 | -23 | -1.7% | 6,200 |
| 2021/12/07 | 1,327 | 1,381 | 1,315 | 1,371 | +42 | +3.2% | 5,800 |
| 2021/12/06 | 1,416 | 1,416 | 1,329 | 1,329 | -20 | -1.5% | 2,800 |
| 2021/12/03 | 1,323 | 1,383 | 1,323 | 1,349 | -34 | -2.5% | 7,800 |
| 2021/12/02 | 1,413 | 1,470 | 1,371 | 1,383 | -60 | -4.2% | 7,800 |
| 2021/12/01 | 1,507 | 1,508 | 1,406 | 1,443 | -65 | -4.3% | 15,100 |
| 2021/11/30 | 1,510 | 1,545 | 1,508 | 1,508 | -10 | -0.7% | 3,500 |
| 2021/11/29 | 1,543 | 1,543 | 1,508 | 1,518 | -25 | -1.6% | 3,500 |
| 2021/11/26 | 1,598 | 1,598 | 1,543 | 1,543 | -48 | -3% | 9,000 |
801～
850
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
