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 |
|---|---|---|---|---|---|---|---|
| 2006/12/28 | 188.5 | 195.8 | 185.4 | 195.8 | +1 | +0.5% | 3,100,800 |
| 2006/12/27 | 200 | 201 | 193.8 | 194.8 | -5.2 | -2.6% | 2,755,200 |
| 2006/12/26 | 203.1 | 206.3 | 196.9 | 200 | -4.2 | -2.1% | 4,867,200 |
| 2006/12/25 | 202.1 | 205.2 | 199 | 204.2 | +1.1 | +0.5% | 4,147,200 |
| 2006/12/22 | 204.2 | 208.3 | 196.9 | 203.1 | ±0 | ±0% | 7,660,800 |
| 2006/12/21 | 212.5 | 212.5 | 200 | 203.1 | -6.3 | -3% | 13,392,000 |
| 2006/12/20 | 197.9 | 212.5 | 195.8 | 209.4 | +13.6 | +6.9% | 9,705,600 |
| 2006/12/19 | 204.2 | 209.4 | 191.7 | 195.8 | -14.6 | -6.9% | 14,265,600 |
| 2006/12/18 | 201 | 212.5 | 196.9 | 210.4 | +9.4 | +4.7% | 13,900,800 |
| 2006/12/15 | 203.1 | 205.2 | 193.8 | 201 | +2 | +1% | 11,788,800 |
| 2006/12/14 | 214.6 | 216.7 | 199 | 199 | -14.5 | -6.8% | 10,041,600 |
| 2006/12/13 | 209.4 | 218.8 | 204.2 | 213.5 | +7.2 | +3.5% | 15,273,600 |
| 2006/12/12 | 243.8 | 249 | 204.2 | 206.3 | -33.3 | -13.9% | 29,318,400 |
| 2006/12/11 | 222.9 | 249 | 219.8 | 239.6 | +19.8 | +9% | 46,012,800 |
| 2006/12/08 | 215.6 | 222.9 | 214.6 | 219.8 | +4.2 | +1.9% | 12,307,200 |
| 2006/12/07 | 220.8 | 228.1 | 213.5 | 215.6 | -8.4 | -3.8% | 14,870,400 |
| 2006/12/06 | 213.5 | 228.1 | 208.3 | 224 | +10.5 | +4.9% | 20,822,400 |
| 2006/12/05 | 221.9 | 222.9 | 209.4 | 213.5 | -4.2 | -1.9% | 13,516,800 |
| 2006/12/04 | 201 | 220.8 | 200 | 217.7 | +17.7 | +8.9% | 30,758,400 |
| 2006/12/01 | 200 | 205.2 | 197.9 | 200 | -1 | -0.5% | 8,140,800 |
| 2006/11/30 | 200 | 205.2 | 197.9 | 201 | +4.1 | +2.1% | 13,564,800 |
| 2006/11/29 | 190.6 | 199 | 189.6 | 196.9 | +11.5 | +6.2% | 16,550,400 |
| 2006/11/28 | 185.4 | 189.6 | 181.3 | 185.4 | -3.1 | -1.6% | 15,648,000 |
| 2006/11/27 | 169.8 | 192.7 | 169.8 | 188.5 | +15.6 | +9% | 11,875,200 |
| 2006/11/24 | 175 | 179.2 | 171.9 | 172.9 | -3.1 | -1.8% | 6,988,800 |
| 2006/11/22 | 176 | 179.2 | 168.8 | 176 | ±0 | ±0% | 8,486,400 |
| 2006/11/21 | 183.3 | 185.4 | 176 | 176 | -6.3 | -3.5% | 4,262,400 |
| 2006/11/20 | 181.3 | 188.5 | 178.1 | 182.3 | -5.2 | -2.8% | 6,998,400 |
| 2006/11/17 | 187.5 | 189.6 | 176 | 187.5 | +4.2 | +2.3% | 8,054,400 |
| 2006/11/16 | 192.7 | 199 | 182.3 | 183.3 | -12.5 | -6.4% | 14,131,200 |
| 2006/11/15 | 182.3 | 196.9 | 178.1 | 195.8 | +17.7 | +9.9% | 19,017,600 |
| 2006/11/14 | 180.2 | 182.3 | 175 | 178.1 | +4.1 | +2.4% | 8,812,800 |
| 2006/11/13 | 188.5 | 189.6 | 174 | 174 | -13.5 | -7.2% | 6,998,400 |
| 2006/11/10 | 195.8 | 204.2 | 187.5 | 187.5 | -10.4 | -5.3% | 15,072,000 |
| 2006/11/09 | 197.9 | 205.2 | 189.6 | 197.9 | +4.1 | +2.1% | 12,480,000 |
| 2006/11/08 | 205.2 | 206.3 | 192.7 | 193.8 | -15.6 | -7.4% | 17,059,200 |
| 2006/11/07 | 202.1 | 214.6 | 201 | 209.4 | +11.5 | +5.8% | 33,619,200 |
| 2006/11/06 | 185.4 | 199 | 181.3 | 197.9 | +9.4 | +5% | 18,489,600 |
| 2006/11/02 | 203.1 | 203.1 | 182.3 | 188.5 | -18.8 | -9.1% | 20,524,800 |
| 2006/11/01 | 215.6 | 219.8 | 203.1 | 207.3 | -2.1 | -1% | 30,355,200 |
| 2006/10/31 | 197.9 | 209.4 | 187.5 | 209.4 | +17.7 | +9.2% | 21,974,400 |
| 2006/10/30 | 204.2 | 215.6 | 181.3 | 191.7 | -25 | -11.5% | 25,372,800 |
| 2006/10/27 | 237.5 | 239.6 | 216.7 | 216.7 | -17.7 | -7.6% | 26,956,800 |
| 2006/10/26 | 227.1 | 241.7 | 222.9 | 234.4 | +11.5 | +5.2% | 37,459,200 |
| 2006/10/25 | 218.8 | 241.7 | 212.5 | 222.9 | +5.2 | +2.4% | 44,966,400 |
| 2006/10/24 | 224 | 228.1 | 212.5 | 217.7 | -3.1 | -1.4% | 29,404,800 |
| 2006/10/23 | 191.7 | 220.8 | 189.6 | 220.8 | +31.2 | +16.5% | 50,121,600 |
| 2006/10/20 | 188.5 | 195.8 | 184.4 | 189.6 | +3.1 | +1.7% | 19,008,000 |
| 2006/10/19 | 197.9 | 202.1 | 180.2 | 186.5 | -10.4 | -5.3% | 36,163,200 |
| 2006/10/18 | 170.8 | 197.9 | 169.8 | 196.9 | +29.2 | +17.4% | 48,720,000 |
4251～
4300
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
