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 |
|---|---|---|---|---|---|---|---|
| 2021/11/25 | 1,610 | 1,610 | 1,587 | 1,591 | +1 | +0.1% | 1,100 |
| 2021/11/24 | 1,622 | 1,625 | 1,590 | 1,590 | -21 | -1.3% | 4,000 |
| 2021/11/22 | 1,592 | 1,625 | 1,586 | 1,611 | +3 | +0.2% | 3,500 |
| 2021/11/19 | 1,712 | 1,712 | 1,587 | 1,608 | -102 | -6% | 7,700 |
| 2021/11/18 | 1,710 | 1,710 | 1,710 | 1,710 | +32 | +1.9% | 200 |
| 2021/11/17 | 1,748 | 1,748 | 1,678 | 1,678 | -48 | -2.8% | 2,900 |
| 2021/11/16 | 1,719 | 1,728 | 1,690 | 1,726 | +7 | +0.4% | 2,300 |
| 2021/11/15 | 1,690 | 1,750 | 1,690 | 1,719 | +45 | +2.7% | 3,300 |
| 2021/11/12 | 1,740 | 1,750 | 1,664 | 1,674 | -56 | -3.2% | 5,600 |
| 2021/11/11 | 1,725 | 1,739 | 1,725 | 1,730 | ±0 | ±0% | 700 |
| 2021/11/10 | 1,730 | 1,730 | 1,708 | 1,730 | +8 | +0.5% | 700 |
| 2021/11/09 | 1,752 | 1,753 | 1,652 | 1,722 | -27 | -1.5% | 13,500 |
| 2021/11/08 | 1,730 | 1,775 | 1,715 | 1,749 | +28 | +1.6% | 3,600 |
| 2021/11/05 | 1,821 | 1,821 | 1,712 | 1,721 | -82 | -4.5% | 3,200 |
| 2021/11/04 | 1,840 | 1,840 | 1,765 | 1,803 | +18 | +1% | 2,200 |
| 2021/11/02 | 1,834 | 1,860 | 1,785 | 1,785 | -56 | -3% | 3,300 |
| 2021/11/01 | 1,851 | 1,893 | 1,841 | 1,841 | -10 | -0.5% | 2,300 |
| 2021/10/29 | 1,859 | 1,873 | 1,850 | 1,851 | -10 | -0.5% | 2,300 |
| 2021/10/28 | 1,888 | 1,888 | 1,861 | 1,861 | -27 | -1.4% | 500 |
| 2021/10/27 | 1,855 | 1,888 | 1,841 | 1,888 | +27 | +1.5% | 2,400 |
| 2021/10/26 | 1,867 | 1,899 | 1,851 | 1,861 | -12 | -0.6% | 3,500 |
| 2021/10/25 | 1,868 | 1,900 | 1,868 | 1,873 | -10 | -0.5% | 2,300 |
| 2021/10/22 | 1,883 | 1,901 | 1,883 | 1,883 | -18 | -0.9% | 2,300 |
| 2021/10/21 | 1,873 | 1,902 | 1,872 | 1,901 | +18 | +1% | 4,100 |
| 2021/10/20 | 1,881 | 1,908 | 1,880 | 1,883 | +4 | +0.2% | 2,900 |
| 2021/10/19 | 1,901 | 1,901 | 1,810 | 1,879 | -26 | -1.4% | 7,100 |
| 2021/10/18 | 1,946 | 1,946 | 1,900 | 1,905 | -1 | -0.1% | 3,200 |
| 2021/10/15 | 1,882 | 1,930 | 1,882 | 1,906 | +24 | +1.3% | 3,000 |
| 2021/10/14 | 1,866 | 1,882 | 1,857 | 1,882 | +17 | +0.9% | 2,800 |
| 2021/10/13 | 1,851 | 1,884 | 1,845 | 1,865 | +7 | +0.4% | 4,700 |
| 2021/10/12 | 1,845 | 1,880 | 1,845 | 1,858 | ±0 | ±0% | 1,900 |
| 2021/10/11 | 1,840 | 1,876 | 1,807 | 1,858 | +36 | +2% | 5,700 |
| 2021/10/08 | 1,867 | 1,869 | 1,822 | 1,822 | -38 | -2% | 2,800 |
| 2021/10/07 | 1,854 | 1,883 | 1,810 | 1,860 | -20 | -1.1% | 8,600 |
| 2021/10/06 | 1,855 | 1,884 | 1,830 | 1,880 | +25 | +1.3% | 5,200 |
| 2021/10/05 | 1,900 | 1,900 | 1,835 | 1,855 | -60 | -3.1% | 10,600 |
| 2021/10/04 | 1,830 | 1,926 | 1,830 | 1,915 | +85 | +4.6% | 11,900 |
| 2021/10/01 | 1,783 | 1,845 | 1,763 | 1,830 | +47 | +2.6% | 8,800 |
| 2021/09/30 | 1,724 | 1,788 | 1,715 | 1,783 | +59 | +3.4% | 8,100 |
| 2021/09/29 | 1,716 | 1,735 | 1,714 | 1,724 | +2 | +0.1% | 2,100 |
| 2021/09/28 | 1,749 | 1,755 | 1,720 | 1,722 | -36 | -2% | 6,400 |
| 2021/09/27 | 1,787 | 1,788 | 1,745 | 1,758 | -27 | -1.5% | 7,400 |
| 2021/09/24 | 1,890 | 1,890 | 1,785 | 1,785 | -78 | -4.2% | 19,600 |
| 2021/09/22 | 1,881 | 1,934 | 1,843 | 1,863 | -37 | -1.9% | 16,300 |
| 2021/09/21 | 1,860 | 1,981 | 1,860 | 1,900 | -80 | -4% | 22,400 |
| 2021/09/17 | 1,846 | 1,980 | 1,800 | 1,980 | +124 | +6.7% | 34,100 |
| 2021/09/16 | 1,738 | 1,856 | 1,738 | 1,856 | +122 | +7% | 37,800 |
| 2021/09/15 | 1,748 | 1,759 | 1,698 | 1,734 | -14 | -0.8% | 8,700 |
| 2021/09/14 | 1,765 | 1,795 | 1,748 | 1,748 | -2 | -0.1% | 13,200 |
| 2021/09/13 | 1,711 | 1,760 | 1,711 | 1,750 | +37 | +2.2% | 8,900 |
851～
900
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
