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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,008 | 1,021 | 998.5 | 1,003.5 | +0.5 | ±0% | 3,420,600 |
| 2024/02/29 | 1,002 | 1,013 | 995.6 | 1,003 | -11 | -1.1% | 4,394,100 |
| 2024/02/28 | 1,019 | 1,033 | 1,010.5 | 1,014 | +3.5 | +0.3% | 3,029,600 |
| 2024/02/27 | 1,008 | 1,023 | 1,000.5 | 1,010.5 | -12.5 | -1.2% | 4,873,600 |
| 2024/02/26 | 1,034 | 1,083.5 | 1,017 | 1,023 | -8 | -0.8% | 8,599,400 |
| 2024/02/22 | 1,027.5 | 1,043.5 | 1,007 | 1,031 | +10 | +1% | 6,153,800 |
| 2024/02/21 | 1,021.5 | 1,052 | 1,013 | 1,021 | -24.5 | -2.3% | 9,298,000 |
| 2024/02/20 | 1,020 | 1,054.5 | 1,016 | 1,045.5 | +38 | +3.8% | 13,459,500 |
| 2024/02/19 | 969 | 1,011 | 961.5 | 1,007.5 | +39.7 | +4.1% | 11,750,300 |
| 2024/02/16 | 943 | 972 | 936 | 967.8 | +37.9 | +4.1% | 9,591,700 |
| 2024/02/15 | 906 | 934 | 905 | 929.9 | +24.3 | +2.7% | 6,530,800 |
| 2024/02/14 | 889.8 | 910.9 | 881 | 905.6 | -3.8 | -0.4% | 6,208,900 |
| 2024/02/13 | 926.3 | 930.9 | 904.8 | 909.4 | +13.1 | +1.5% | 6,160,000 |
| 2024/02/09 | 894.2 | 904.9 | 873 | 896.3 | -1.7 | -0.2% | 8,223,200 |
| 2024/02/08 | 923.9 | 924.9 | 894.1 | 898 | -17.6 | -1.9% | 6,894,800 |
| 2024/02/07 | 930 | 938.6 | 900.4 | 915.6 | -23.2 | -2.5% | 10,411,700 |
| 2024/02/06 | 948 | 952.9 | 920 | 938.8 | -23.1 | -2.4% | 11,204,600 |
| 2024/02/05 | 964 | 977.5 | 946.1 | 961.9 | +11.3 | +1.2% | 15,358,100 |
| 2024/02/02 | 904 | 973.6 | 897.3 | 950.6 | +56.4 | +6.3% | 29,054,400 |
| 2024/02/01 | 911 | 926.4 | 882 | 894.2 | +2.1 | +0.2% | 26,965,100 |
| 2024/01/31 | 819.2 | 892.1 | 808.3 | 892.1 | +117.9 | +15.2% | 46,643,800 |
| 2024/01/30 | 765.5 | 784 | 765.1 | 774.2 | +8.7 | +1.1% | 6,885,400 |
| 2024/01/29 | 765 | 774.5 | 760.3 | 765.5 | +10.3 | +1.4% | 3,673,300 |
| 2024/01/26 | 776.6 | 779.3 | 755.2 | 755.2 | -25.7 | -3.3% | 5,065,300 |
| 2024/01/25 | 774 | 786 | 765.1 | 780.9 | +2.5 | +0.3% | 3,562,600 |
| 2024/01/24 | 777 | 784.4 | 771.5 | 778.4 | +3.1 | +0.4% | 2,219,000 |
| 2024/01/23 | 779 | 792.9 | 771.2 | 775.3 | +5.6 | +0.7% | 4,000,500 |
| 2024/01/22 | 746.6 | 769.8 | 739.5 | 769.7 | +27.1 | +3.6% | 3,370,500 |
| 2024/01/19 | 748.4 | 752.7 | 737.1 | 742.6 | -2.4 | -0.3% | 2,914,600 |
| 2024/01/18 | 750 | 754.4 | 739.3 | 745 | -10.6 | -1.4% | 3,622,200 |
| 2024/01/17 | 763.2 | 768.3 | 751.1 | 755.6 | -6.9 | -0.9% | 4,619,300 |
| 2024/01/16 | 768.6 | 785 | 761.7 | 762.5 | -8.1 | -1.1% | 4,077,600 |
| 2024/01/15 | 779.1 | 779.9 | 761.9 | 770.6 | -8.7 | -1.1% | 3,309,800 |
| 2024/01/12 | 792 | 793 | 768.2 | 779.3 | -5.9 | -0.8% | 5,348,900 |
| 2024/01/11 | 803 | 804.7 | 771.9 | 785.2 | -12.8 | -1.6% | 7,335,500 |
| 2024/01/10 | 788.1 | 803.5 | 780.1 | 798 | +4.6 | +0.6% | 4,028,500 |
| 2024/01/09 | 784.9 | 793.5 | 776.4 | 793.4 | +16.2 | +2.1% | 5,272,200 |
| 2024/01/05 | 780.7 | 782.7 | 770.8 | 777.2 | +0.1 | ±0% | 3,947,300 |
| 2024/01/04 | 769 | 780.4 | 754 | 777.1 | -0.6 | -0.1% | 4,023,300 |
| 2023/12/29 | 777 | 785 | 771.5 | 777.7 | +0.5 | +0.1% | 4,149,900 |
| 2023/12/28 | 763.4 | 779.9 | 755.2 | 777.2 | +17.5 | +2.3% | 3,898,400 |
| 2023/12/27 | 750.3 | 761.8 | 749.3 | 759.7 | +8.6 | +1.1% | 2,802,700 |
| 2023/12/26 | 745 | 757.1 | 742.3 | 751.1 | +1.3 | +0.2% | 2,326,100 |
| 2023/12/25 | 766 | 767.3 | 748.5 | 749.8 | -4.4 | -0.6% | 2,931,800 |
| 2023/12/22 | 740 | 761 | 736.7 | 754.2 | +12.3 | +1.7% | 3,465,400 |
| 2023/12/21 | 740 | 749.9 | 730.1 | 741.9 | -9.3 | -1.2% | 2,884,900 |
| 2023/12/20 | 744 | 754 | 741.6 | 751.2 | +12.8 | +1.7% | 5,148,000 |
| 2023/12/19 | 720 | 746.1 | 717 | 738.4 | +14.3 | +2% | 4,500,900 |
| 2023/12/18 | 744.3 | 744.3 | 706.4 | 724.1 | -24 | -3.2% | 6,754,000 |
| 2023/12/15 | 729 | 748.4 | 724.3 | 748.1 | +32.1 | +4.5% | 7,280,900 |
51～
100
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 | 30.23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 | 0.0% | -9.4% | 1.16% | 33.34倍 | 1.57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 | +15.6% | +96.8% | 0.68% | 29.75倍 | 3.18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
