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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 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 |
851～
900
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
