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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 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 |
801～
850
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
