メンタルヘルステクノロジーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,129 | 1,129 | 1,060 | 1,060 | -69 | -6.1% | 295,400 |
| 2022/12/28 | 1,249 | 1,249 | 1,109 | 1,129 | -91 | -7.5% | 316,700 |
| 2022/12/27 | 1,218 | 1,265 | 1,218 | 1,220 | +7 | +0.6% | 86,000 |
| 2022/12/26 | 1,230 | 1,252 | 1,205 | 1,213 | -37 | -3% | 76,300 |
| 2022/12/23 | 1,309 | 1,317 | 1,235 | 1,250 | -59 | -4.5% | 133,700 |
| 2022/12/22 | 1,261 | 1,319 | 1,255 | 1,309 | +78 | +6.3% | 100,500 |
| 2022/12/21 | 1,251 | 1,275 | 1,184 | 1,231 | -44 | -3.5% | 151,200 |
| 2022/12/20 | 1,356 | 1,356 | 1,226 | 1,275 | -85 | -6.3% | 248,000 |
| 2022/12/19 | 1,329 | 1,372 | 1,320 | 1,360 | +30 | +2.3% | 134,000 |
| 2022/12/16 | 1,302 | 1,353 | 1,272 | 1,330 | +19 | +1.4% | 208,000 |
| 2022/12/15 | 1,379 | 1,381 | 1,245 | 1,311 | -80 | -5.8% | 569,400 |
| 2022/12/14 | 1,443 | 1,454 | 1,389 | 1,391 | -69 | -4.7% | 289,500 |
| 2022/12/13 | 1,468 | 1,505 | 1,422 | 1,460 | -38 | -2.5% | 157,700 |
| 2022/12/12 | 1,510 | 1,542 | 1,470 | 1,498 | -46 | -3% | 125,700 |
| 2022/12/09 | 1,646 | 1,658 | 1,525 | 1,544 | -100 | -6.1% | 226,100 |
| 2022/12/08 | 1,650 | 1,665 | 1,600 | 1,644 | -23 | -1.4% | 84,200 |
| 2022/12/07 | 1,576 | 1,684 | 1,565 | 1,667 | +74 | +4.6% | 117,000 |
| 2022/12/06 | 1,603 | 1,630 | 1,559 | 1,593 | -10 | -0.6% | 62,200 |
| 2022/12/05 | 1,763 | 1,776 | 1,582 | 1,603 | -165 | -9.3% | 262,400 |
| 2022/12/02 | 1,809 | 1,855 | 1,757 | 1,768 | -49 | -2.7% | 165,000 |
| 2022/12/01 | 1,797 | 1,858 | 1,750 | 1,817 | +56 | +3.2% | 180,300 |
| 2022/11/30 | 1,732 | 1,769 | 1,684 | 1,761 | -5 | -0.3% | 145,200 |
| 2022/11/29 | 1,845 | 1,898 | 1,755 | 1,766 | -76 | -4.1% | 305,200 |
| 2022/11/28 | 1,758 | 1,869 | 1,702 | 1,842 | +115 | +6.7% | 334,800 |
| 2022/11/25 | 1,699 | 1,760 | 1,681 | 1,727 | +6 | +0.3% | 135,400 |
| 2022/11/24 | 1,660 | 1,744 | 1,634 | 1,721 | +70 | +4.2% | 212,800 |
| 2022/11/22 | 1,619 | 1,674 | 1,590 | 1,651 | +61 | +3.8% | 267,900 |
| 2022/11/21 | 1,620 | 1,652 | 1,493 | 1,590 | -24 | -1.5% | 344,400 |
| 2022/11/18 | 1,575 | 1,711 | 1,572 | 1,614 | +41 | +2.6% | 430,000 |
| 2022/11/17 | 1,558 | 1,605 | 1,544 | 1,573 | -21 | -1.3% | 194,700 |
| 2022/11/16 | 1,507 | 1,605 | 1,491 | 1,594 | +71 | +4.7% | 204,600 |
| 2022/11/15 | 1,655 | 1,676 | 1,390 | 1,523 | -92 | -5.7% | 584,400 |
| 2022/11/14 | 1,598 | 1,658 | 1,485 | 1,615 | +33 | +2.1% | 337,500 |
| 2022/11/11 | 1,677 | 1,678 | 1,552 | 1,582 | -66 | -4% | 262,600 |
| 2022/11/10 | 1,680 | 1,680 | 1,615 | 1,648 | -51 | -3% | 123,200 |
| 2022/11/09 | 1,718 | 1,738 | 1,642 | 1,699 | -47 | -2.7% | 157,300 |
| 2022/11/08 | 1,800 | 1,812 | 1,737 | 1,746 | -50 | -2.8% | 135,400 |
| 2022/11/07 | 1,809 | 1,830 | 1,753 | 1,796 | -53 | -2.9% | 208,800 |
| 2022/11/04 | 1,793 | 1,985 | 1,793 | 1,849 | +56 | +3.1% | 463,100 |
| 2022/11/02 | 1,800 | 1,833 | 1,769 | 1,793 | -21 | -1.2% | 154,900 |
| 2022/11/01 | 1,701 | 1,815 | 1,677 | 1,814 | +125 | +7.4% | 198,100 |
| 2022/10/31 | 1,677 | 1,708 | 1,631 | 1,689 | +12 | +0.7% | 179,300 |
| 2022/10/28 | 1,584 | 1,677 | 1,577 | 1,677 | +60 | +3.7% | 210,900 |
| 2022/10/27 | 1,555 | 1,634 | 1,521 | 1,617 | +76 | +4.9% | 175,500 |
| 2022/10/26 | 1,506 | 1,563 | 1,490 | 1,541 | +42 | +2.8% | 167,000 |
| 2022/10/25 | 1,516 | 1,516 | 1,452 | 1,499 | -8 | -0.5% | 94,300 |
| 2022/10/24 | 1,512 | 1,559 | 1,482 | 1,507 | -5 | -0.3% | 71,000 |
| 2022/10/21 | 1,473 | 1,531 | 1,432 | 1,512 | +60 | +4.1% | 70,200 |
| 2022/10/20 | 1,420 | 1,472 | 1,419 | 1,452 | +3 | +0.2% | 57,100 |
| 2022/10/19 | 1,419 | 1,472 | 1,404 | 1,449 | +4 | +0.3% | 89,600 |
601～
650
件表示中 / 788件
類似銘柄と比較する
現在ご覧いただいている「メンタルヘルスＴ」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 |
|---|---|---|---|---|---|---|---|---|
| メンタルヘルスＴ | 66,600円 | +40.0% | +999.9% | 0.00% | 11.91倍 | 6.30倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| ホウライ | 165,900円 | +5.8% | -10.2% | 1.33% | 15.44倍 | 0.74倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| ブリッジ | 185,000円 | +10.0% | +0.4% | 4.59% | 10.54倍 | 1.52倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| グラッドキュ | 81,500円 | +14.9% | - | 0.00% | - | 9.15倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| イトクロ | 30,100円 | -6.3% | - | 0.00% | 43.00倍 | 0.69倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
市場注目の銘柄
チャート関連のコラム
