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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/05/31 | 998 | 1,000 | 974 | 977 | -20 | -2% | 25,434,100 |
| 2023/05/30 | 987 | 1,002 | 978 | 997 | +1 | +0.1% | 3,277,000 |
| 2023/05/29 | 1,014 | 1,016 | 992 | 996 | -3 | -0.3% | 2,776,900 |
| 2023/05/26 | 1,012 | 1,012 | 993 | 999 | -27 | -2.6% | 5,196,000 |
| 2023/05/25 | 1,027 | 1,035 | 1,021 | 1,026 | -10 | -1% | 2,636,600 |
| 2023/05/24 | 1,039 | 1,048 | 1,031 | 1,036 | -16 | -1.5% | 2,953,300 |
| 2023/05/23 | 1,065 | 1,078 | 1,049 | 1,052 | -15 | -1.4% | 3,223,900 |
| 2023/05/22 | 1,083 | 1,085 | 1,057 | 1,067 | -21 | -1.9% | 4,266,300 |
| 2023/05/19 | 1,071 | 1,091 | 1,066 | 1,088 | +29 | +2.7% | 4,564,900 |
| 2023/05/18 | 1,057 | 1,067 | 1,044 | 1,059 | +10 | +1% | 3,503,400 |
| 2023/05/17 | 1,049 | 1,052 | 1,030 | 1,049 | +2 | +0.2% | 4,101,100 |
| 2023/05/16 | 1,026 | 1,050 | 1,025 | 1,047 | +33 | +3.3% | 4,442,200 |
| 2023/05/15 | 1,000 | 1,018 | 999 | 1,014 | +9 | +0.9% | 2,599,300 |
| 2023/05/12 | 997 | 1,005 | 991 | 1,005 | -8 | -0.8% | 4,408,300 |
| 2023/05/11 | 1,011 | 1,030 | 1,009 | 1,013 | +12 | +1.2% | 3,832,100 |
| 2023/05/10 | 1,023 | 1,032 | 999 | 1,001 | -16 | -1.6% | 2,763,000 |
| 2023/05/09 | 1,023 | 1,028 | 1,005 | 1,017 | +11 | +1.1% | 3,210,700 |
| 2023/05/08 | 1,020 | 1,020 | 998 | 1,006 | -14 | -1.4% | 4,272,900 |
| 2023/05/02 | 1,058 | 1,058 | 1,014 | 1,020 | -48 | -4.5% | 6,473,600 |
| 2023/05/01 | 1,108 | 1,108 | 1,063 | 1,068 | +35 | +3.4% | 8,943,700 |
| 2023/04/28 | 1,010 | 1,034 | 1,003 | 1,033 | +38 | +3.8% | 4,834,900 |
| 2023/04/27 | 988 | 996 | 982 | 995 | -11 | -1.1% | 4,277,700 |
| 2023/04/26 | 1,009 | 1,014 | 992 | 1,006 | -11 | -1.1% | 3,529,100 |
| 2023/04/25 | 1,003 | 1,022 | 999 | 1,017 | +3 | +0.3% | 2,524,600 |
| 2023/04/24 | 1,018 | 1,026 | 1,006 | 1,014 | +3 | +0.3% | 2,894,200 |
| 2023/04/21 | 1,010 | 1,017 | 1,004 | 1,011 | +5 | +0.5% | 3,251,800 |
| 2023/04/20 | 984 | 1,017 | 982 | 1,006 | +20 | +2% | 4,022,000 |
| 2023/04/19 | 992 | 993 | 970 | 986 | -5 | -0.5% | 3,006,300 |
| 2023/04/18 | 989 | 1,002 | 983 | 991 | -13 | -1.3% | 3,244,000 |
451～
500
件表示中 / 4542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 | 66,900円 | +5.0% | +0.5% | 4.33% | 19.29倍 | 4.50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 |
| メイテックＧＨＤ | 298,000円 | +5.0% | +3.6% | 6.21% | 19.33倍 | 4.81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 | 309,000円 | +4.2% | +62.7% | 3.56% | 11.97倍 | 1.21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 |
| ダイセキ | 373,500円 | +4.0% | +6.5% | 1.93% | 18.14倍 | 2.13倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| ＧＥＮＤＡ | 114,000円 | +40.5% | +24.6% | 0.00% | 37.09倍 | 5.23倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
市場注目の銘柄
チャート関連のコラム
