日本Ｍ＆Ａセンタ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 773.5 | 773.5 | 759 | 764.8 | +4.8 | +0.6% | 2,117,700 |
| 2024/05/15 | 778.1 | 780.3 | 760 | 760 | -16.3 | -2.1% | 2,898,600 |
| 2024/05/14 | 763 | 777.4 | 763 | 776.3 | +13.3 | +1.7% | 3,175,500 |
| 2024/05/13 | 752.1 | 763 | 746.5 | 763 | -0.3 | ±0% | 3,254,200 |
| 2024/05/10 | 766.9 | 771.8 | 755.6 | 763.3 | -4 | -0.5% | 3,794,500 |
| 2024/05/09 | 768 | 772.2 | 750.1 | 767.3 | -4 | -0.5% | 4,904,500 |
| 2024/05/08 | 780 | 783.4 | 767.8 | 771.3 | -11.4 | -1.5% | 4,772,500 |
| 2024/05/07 | 775 | 782.7 | 760.9 | 782.7 | +19.6 | +2.6% | 6,206,800 |
| 2024/05/02 | 775.1 | 778.4 | 755.1 | 763.1 | -11.2 | -1.4% | 7,300,100 |
| 2024/05/01 | 781.2 | 786.2 | 740.2 | 774.3 | -93.6 | -10.8% | 21,048,100 |
| 2024/04/30 | 871.5 | 877.5 | 855 | 867.9 | +1.7 | +0.2% | 4,573,200 |
| 2024/04/26 | 852.9 | 866.2 | 842.5 | 866.2 | +7.5 | +0.9% | 2,764,800 |
| 2024/04/25 | 863.3 | 873.5 | 856.7 | 858.7 | -12.5 | -1.4% | 1,687,500 |
| 2024/04/24 | 870.2 | 877.3 | 864 | 871.2 | +7.9 | +0.9% | 1,857,000 |
| 2024/04/23 | 869.7 | 885 | 855.2 | 863.3 | +2.9 | +0.3% | 2,469,700 |
| 2024/04/22 | 843.9 | 861 | 842.6 | 860.4 | +18.7 | +2.2% | 2,399,000 |
| 2024/04/19 | 858.3 | 859.3 | 829 | 841.7 | -24.1 | -2.8% | 3,278,400 |
| 2024/04/18 | 851.5 | 873.7 | 846 | 865.8 | +12.3 | +1.4% | 2,798,700 |
| 2024/04/17 | 869.8 | 870 | 851.3 | 853.5 | -22.2 | -2.5% | 2,826,400 |
| 2024/04/16 | 879.5 | 887 | 873 | 875.7 | -13 | -1.5% | 3,035,800 |
| 2024/04/15 | 895.9 | 901.6 | 884 | 888.7 | -15.3 | -1.7% | 2,416,900 |
| 2024/04/12 | 913.1 | 920.9 | 895.3 | 904 | -6.5 | -0.7% | 2,444,600 |
| 2024/04/11 | 900.1 | 915.8 | 898 | 910.5 | -0.2 | ±0% | 1,792,800 |
| 2024/04/10 | 927.2 | 931.7 | 906.1 | 910.7 | -8.3 | -0.9% | 2,282,000 |
| 2024/04/09 | 913.1 | 920.5 | 903.4 | 919 | +3.7 | +0.4% | 2,112,500 |
| 2024/04/08 | 915 | 922.4 | 913.4 | 915.3 | +3.7 | +0.4% | 1,656,000 |
| 2024/04/05 | 915 | 919.4 | 902.1 | 911.6 | -15 | -1.6% | 2,424,700 |
| 2024/04/04 | 921 | 938.8 | 915 | 926.6 | +12.5 | +1.4% | 3,382,000 |
| 2024/04/03 | 900.1 | 921.9 | 888 | 914.1 | -0.2 | ±0% | 4,482,400 |
| 2024/04/02 | 959.8 | 961 | 913.1 | 914.3 | -58.4 | -6% | 5,878,800 |
| 2024/04/01 | 998 | 998.6 | 965.3 | 972.7 | -14.3 | -1.4% | 2,269,600 |
| 2024/03/29 | 957 | 988 | 952.3 | 987 | +27.1 | +2.8% | 2,491,200 |
| 2024/03/28 | 970 | 976.6 | 951 | 959.9 | -4.3 | -0.4% | 2,895,900 |
| 2024/03/27 | 976.5 | 997.7 | 955.7 | 964.2 | +8.9 | +0.9% | 5,181,100 |
| 2024/03/26 | 965.3 | 967 | 955.3 | 955.3 | -6.2 | -0.6% | 2,297,200 |
| 2024/03/25 | 998 | 998 | 959.5 | 961.5 | -37.7 | -3.8% | 3,502,700 |
| 2024/03/22 | 995 | 1,006.5 | 984.3 | 999.2 | +12.3 | +1.2% | 3,872,100 |
| 2024/03/21 | 1,007.5 | 1,011.5 | 977.3 | 986.9 | -1.2 | -0.1% | 3,945,200 |
| 2024/03/19 | 965.1 | 988.5 | 961.6 | 988.1 | +25.2 | +2.6% | 3,331,700 |
| 2024/03/18 | 953.3 | 965.7 | 947.3 | 962.9 | +18.9 | +2% | 2,312,800 |
| 2024/03/15 | 948.9 | 954 | 940.2 | 944 | -19.9 | -2.1% | 2,758,200 |
| 2024/03/14 | 967 | 973.4 | 951.3 | 963.9 | -6.8 | -0.7% | 2,829,700 |
| 2024/03/13 | 1,002 | 1,006.5 | 968.5 | 970.7 | -22.4 | -2.3% | 4,399,700 |
| 2024/03/12 | 941 | 993.1 | 938.6 | 993.1 | +43 | +4.5% | 5,200,200 |
| 2024/03/11 | 958 | 963.8 | 941.1 | 950.1 | -15.4 | -1.6% | 3,594,900 |
| 2024/03/08 | 965 | 984.5 | 959.9 | 965.5 | +1 | +0.1% | 3,251,300 |
| 2024/03/07 | 965.6 | 983.1 | 957.7 | 964.5 | -6.5 | -0.7% | 3,303,500 |
| 2024/03/06 | 955 | 983.5 | 950.1 | 971 | +7.7 | +0.8% | 4,351,900 |
| 2024/03/05 | 978.4 | 980 | 960.7 | 963.3 | -28.9 | -2.9% | 4,452,800 |
| 2024/03/04 | 1,004 | 1,010 | 985.2 | 992.2 | -11.3 | -1.1% | 3,918,500 |
1～
50
件表示中 / 4306件
類似銘柄と比較する
現在ご覧いただいている「日本Ｍ＆Ａ」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 |
|---|---|---|---|---|---|---|---|---|
| 日本Ｍ＆Ａ | 76,400円 | +10.8% | +2.9% | 3.80% | 22.03倍 | 5.52倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| Ｍ＆Ａ総研Ｈ | 456,000円 | +77.0% | +60.5% | 0.00% | 57.10倍 | 30.22倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| ベネッセＨＤ | 259,200円 | - | - | - | - | 1.58倍 |
|
「進研ゼミ」、学校向け、塾など国内教育が柱、介護・保育も展開。２４年３月ＭＢＯ成立。上場廃止へ |
| 共立メンテ | 324,000円 | +10.7% | -10.0% | 0.99% | 20.23倍 | 2.92倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| リログループ | 164,200円 | +5.6% | - | 2.56% | 7.61倍 | 6.50倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
市場注目の銘柄
チャート関連のコラム
