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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 713 | 724.3 | 707.5 | 723.3 | +14.9 | +2.1% | 4,620,800 |
| 2023/08/09 | 700 | 714.2 | 695.6 | 708.4 | -14.3 | -2% | 10,102,800 |
| 2023/08/08 | 743 | 758.8 | 715 | 722.7 | -29 | -3.9% | 13,349,800 |
| 2023/08/07 | 712 | 756.4 | 710.3 | 751.7 | +49.2 | +7% | 14,627,900 |
| 2023/08/04 | 695.1 | 714.2 | 687.3 | 702.5 | -4.1 | -0.6% | 15,309,000 |
| 2023/08/03 | 734 | 739 | 699.2 | 706.6 | -35.1 | -4.7% | 17,696,000 |
| 2023/08/02 | 777.1 | 777.1 | 720 | 741.7 | -41.6 | -5.3% | 24,918,500 |
| 2023/08/01 | 815 | 819 | 772.4 | 783.3 | -29.7 | -3.7% | 24,716,000 |
| 2023/07/31 | 950 | 950.6 | 813 | 813 | -300 | -27% | 26,279,700 |
| 2023/07/28 | 1,090 | 1,113.5 | 1,083 | 1,113 | -2.5 | -0.2% | 2,576,900 |
| 2023/07/27 | 1,080 | 1,120.5 | 1,080 | 1,115.5 | +37.5 | +3.5% | 2,844,500 |
| 2023/07/26 | 1,068.5 | 1,079.5 | 1,058 | 1,078 | +11 | +1% | 1,331,900 |
| 2023/07/25 | 1,068 | 1,071.5 | 1,061 | 1,067 | -3 | -0.3% | 1,579,600 |
| 2023/07/24 | 1,059 | 1,071 | 1,053 | 1,070 | +22.5 | +2.1% | 1,958,800 |
| 2023/07/21 | 1,040 | 1,051 | 1,038.5 | 1,047.5 | -10 | -0.9% | 1,437,300 |
| 2023/07/20 | 1,067 | 1,067.5 | 1,051.5 | 1,057.5 | -14 | -1.3% | 1,775,600 |
| 2023/07/19 | 1,065 | 1,072 | 1,060.5 | 1,071.5 | +5.5 | +0.5% | 1,569,000 |
| 2023/07/18 | 1,074 | 1,082 | 1,061.5 | 1,066 | -1 | -0.1% | 1,169,100 |
| 2023/07/14 | 1,079 | 1,090 | 1,063 | 1,067 | -8.5 | -0.8% | 1,413,500 |
| 2023/07/13 | 1,050 | 1,079.5 | 1,047 | 1,075.5 | +34.5 | +3.3% | 2,600,400 |
| 2023/07/12 | 1,068 | 1,068 | 1,041 | 1,041 | -27.5 | -2.6% | 2,685,200 |
| 2023/07/11 | 1,058.5 | 1,071.5 | 1,051.5 | 1,068.5 | +19.5 | +1.9% | 2,358,400 |
| 2023/07/10 | 1,043 | 1,056.5 | 1,033.5 | 1,049 | +2 | +0.2% | 2,864,200 |
| 2023/07/07 | 1,036 | 1,051 | 1,019 | 1,047 | +1 | +0.1% | 3,897,600 |
| 2023/07/06 | 1,051 | 1,063.5 | 1,038.5 | 1,046 | -50 | -4.6% | 7,520,800 |
| 2023/07/05 | 1,086 | 1,097.5 | 1,078.5 | 1,096 | +5.5 | +0.5% | 1,684,700 |
| 2023/07/04 | 1,095 | 1,098.5 | 1,085.5 | 1,090.5 | -11 | -1% | 2,002,500 |
| 2023/07/03 | 1,096 | 1,108.5 | 1,089 | 1,101.5 | +3 | +0.3% | 1,964,200 |
| 2023/06/30 | 1,095 | 1,100 | 1,088 | 1,098.5 | -10 | -0.9% | 3,798,700 |
| 2023/06/29 | 1,112 | 1,114 | 1,095.5 | 1,108.5 | +7.5 | +0.7% | 2,144,900 |
| 2023/06/28 | 1,106.5 | 1,115.5 | 1,090.5 | 1,101 | +5.5 | +0.5% | 2,352,900 |
| 2023/06/27 | 1,090 | 1,097.5 | 1,079.5 | 1,095.5 | +1 | +0.1% | 3,358,500 |
| 2023/06/26 | 1,108 | 1,108 | 1,079 | 1,094.5 | -1 | -0.1% | 2,740,900 |
| 2023/06/23 | 1,112.5 | 1,118 | 1,078 | 1,095.5 | -19 | -1.7% | 3,997,200 |
| 2023/06/22 | 1,110 | 1,131 | 1,103 | 1,114.5 | +14.5 | +1.3% | 3,533,200 |
| 2023/06/21 | 1,100 | 1,115 | 1,094 | 1,100 | -17 | -1.5% | 3,253,700 |
| 2023/06/20 | 1,113.5 | 1,124.5 | 1,104 | 1,117 | -11 | -1% | 3,871,400 |
| 2023/06/19 | 1,148 | 1,161 | 1,117 | 1,128 | +6 | +0.5% | 5,036,500 |
| 2023/06/16 | 1,081.5 | 1,130 | 1,081 | 1,122 | +36 | +3.3% | 7,121,400 |
| 2023/06/15 | 1,057.5 | 1,087 | 1,056 | 1,086 | +32 | +3% | 4,238,900 |
| 2023/06/14 | 1,053 | 1,057.5 | 1,038.5 | 1,054 | +8.5 | +0.8% | 2,422,800 |
| 2023/06/13 | 1,042 | 1,054 | 1,031 | 1,045.5 | +25.5 | +2.5% | 3,908,800 |
| 2023/06/12 | 1,007 | 1,034.5 | 1,004 | 1,020 | +30.4 | +3.1% | 2,797,300 |
| 2023/06/09 | 1,007 | 1,009 | 988.5 | 989.6 | -3.5 | -0.4% | 2,678,900 |
| 2023/06/08 | 1,017 | 1,017 | 990.7 | 993.1 | -34.4 | -3.3% | 3,292,900 |
| 2023/06/07 | 1,030 | 1,044 | 1,019 | 1,027.5 | +1.5 | +0.1% | 2,409,100 |
| 2023/06/06 | 1,021.5 | 1,036.5 | 1,020 | 1,026 | -8.5 | -0.8% | 2,311,100 |
| 2023/06/05 | 1,052.5 | 1,053.5 | 1,033.5 | 1,034.5 | +2.5 | +0.2% | 3,556,700 |
| 2023/06/02 | 1,004 | 1,035 | 1,004 | 1,032 | +27 | +2.7% | 3,474,500 |
| 2023/06/01 | 974 | 1,018 | 974 | 1,005 | +28 | +2.9% | 4,448,200 |
451～
500
件表示中 / 4571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 | 71,300円 | +5.0% | +0.5% | 4.07% | 20.55倍 | 4.80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 |
| リログループ | 168,300円 | +5.0% | -41.0% | 2.91% | 12.00倍 | 3.70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 |
| メイテックＧＨＤ | 321,100円 | +3.2% | +3.6% | 5.45% | 18.50倍 | 5.08倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| ＭＩＸＩ | 338,000円 | +0.1% | -28.3% | 3.55% | 17.57倍 | 1.28倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| ダスキン | 399,000円 | +3.3% | +8.4% | 2.88% | 20.82倍 | 1.23倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
市場注目の銘柄
チャート関連のコラム
