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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,625 | 1,667 | 1,607 | 1,659 | +34 | +2.1% | 2,082,300 |
| 2022/09/02 | 1,660 | 1,668 | 1,593 | 1,625 | -36 | -2.2% | 3,477,500 |
| 2022/09/01 | 1,709 | 1,722 | 1,659 | 1,661 | -88 | -5% | 2,243,100 |
| 2022/08/31 | 1,703 | 1,756 | 1,688 | 1,749 | +22 | +1.3% | 2,656,700 |
| 2022/08/30 | 1,729 | 1,746 | 1,706 | 1,727 | +8 | +0.5% | 4,370,100 |
| 2022/08/29 | 1,671 | 1,737 | 1,661 | 1,719 | -53 | -3% | 2,327,000 |
| 2022/08/26 | 1,812 | 1,817 | 1,771 | 1,772 | -16 | -0.9% | 1,039,700 |
| 2022/08/25 | 1,780 | 1,796 | 1,758 | 1,788 | +28 | +1.6% | 1,278,500 |
| 2022/08/24 | 1,777 | 1,789 | 1,740 | 1,760 | -32 | -1.8% | 1,792,900 |
| 2022/08/23 | 1,794 | 1,809 | 1,788 | 1,792 | -23 | -1.3% | 1,316,900 |
| 2022/08/22 | 1,809 | 1,824 | 1,792 | 1,815 | -26 | -1.4% | 1,796,100 |
| 2022/08/19 | 1,897 | 1,919 | 1,840 | 1,841 | -46 | -2.4% | 2,013,900 |
| 2022/08/18 | 1,882 | 1,903 | 1,862 | 1,887 | -32 | -1.7% | 2,483,100 |
| 2022/08/17 | 1,937 | 1,951 | 1,898 | 1,919 | -37 | -1.9% | 2,778,100 |
| 2022/08/16 | 1,882 | 1,962 | 1,876 | 1,956 | +98 | +5.3% | 3,464,400 |
| 2022/08/15 | 1,836 | 1,864 | 1,808 | 1,858 | +18 | +1% | 1,938,600 |
| 2022/08/12 | 1,816 | 1,854 | 1,813 | 1,840 | +54 | +3% | 2,149,900 |
| 2022/08/10 | 1,797 | 1,809 | 1,760 | 1,786 | -34 | -1.9% | 1,800,400 |
| 2022/08/09 | 1,833 | 1,873 | 1,815 | 1,820 | -13 | -0.7% | 1,800,400 |
| 2022/08/08 | 1,841 | 1,864 | 1,810 | 1,833 | -28 | -1.5% | 1,682,600 |
| 2022/08/05 | 1,833 | 1,871 | 1,824 | 1,861 | +37 | +2% | 1,941,500 |
| 2022/08/04 | 1,905 | 1,908 | 1,798 | 1,824 | -51 | -2.7% | 4,100,400 |
| 2022/08/03 | 1,837 | 1,894 | 1,833 | 1,875 | +78 | +4.3% | 3,800,300 |
| 2022/08/02 | 1,835 | 1,866 | 1,787 | 1,797 | -20 | -1.1% | 2,672,400 |
| 2022/08/01 | 1,714 | 1,846 | 1,681 | 1,817 | +52 | +2.9% | 6,302,100 |
| 2022/07/29 | 1,736 | 1,766 | 1,718 | 1,765 | +35 | +2% | 2,534,300 |
| 2022/07/28 | 1,743 | 1,771 | 1,694 | 1,730 | +27 | +1.6% | 3,184,800 |
| 2022/07/27 | 1,715 | 1,735 | 1,691 | 1,703 | -23 | -1.3% | 1,910,400 |
| 2022/07/26 | 1,702 | 1,731 | 1,683 | 1,726 | +3 | +0.2% | 1,682,600 |
| 2022/07/25 | 1,725 | 1,741 | 1,702 | 1,723 | -25 | -1.4% | 2,411,400 |
| 2022/07/22 | 1,711 | 1,758 | 1,706 | 1,748 | +39 | +2.3% | 2,698,400 |
| 2022/07/21 | 1,679 | 1,716 | 1,678 | 1,709 | +23 | +1.4% | 2,241,500 |
| 2022/07/20 | 1,668 | 1,689 | 1,651 | 1,686 | +58 | +3.6% | 2,314,300 |
| 2022/07/19 | 1,647 | 1,666 | 1,617 | 1,628 | -24 | -1.5% | 2,548,000 |
| 2022/07/15 | 1,589 | 1,660 | 1,588 | 1,652 | +86 | +5.5% | 2,968,300 |
| 2022/07/14 | 1,548 | 1,589 | 1,541 | 1,566 | -14 | -0.9% | 2,161,000 |
| 2022/07/13 | 1,580 | 1,636 | 1,570 | 1,580 | +32 | +2.1% | 3,528,400 |
| 2022/07/12 | 1,612 | 1,614 | 1,535 | 1,548 | -89 | -5.4% | 3,529,100 |
| 2022/07/11 | 1,723 | 1,733 | 1,615 | 1,637 | -33 | -2% | 3,334,700 |
| 2022/07/08 | 1,647 | 1,689 | 1,621 | 1,670 | +31 | +1.9% | 4,387,600 |
| 2022/07/07 | 1,602 | 1,667 | 1,581 | 1,639 | +72 | +4.6% | 4,546,400 |
| 2022/07/06 | 1,505 | 1,590 | 1,503 | 1,567 | +73 | +4.9% | 3,539,200 |
| 2022/07/05 | 1,488 | 1,516 | 1,478 | 1,494 | +33 | +2.3% | 2,205,700 |
| 2022/07/04 | 1,445 | 1,484 | 1,435 | 1,461 | +46 | +3.3% | 2,628,500 |
| 2022/07/01 | 1,415 | 1,450 | 1,395 | 1,415 | -28 | -1.9% | 1,893,500 |
| 2022/06/30 | 1,430 | 1,469 | 1,422 | 1,443 | +28 | +2% | 2,779,500 |
| 2022/06/29 | 1,365 | 1,418 | 1,354 | 1,415 | -22 | -1.5% | 3,566,300 |
| 2022/06/28 | 1,393 | 1,439 | 1,376 | 1,437 | +14 | +1% | 2,811,500 |
| 2022/06/27 | 1,432 | 1,450 | 1,402 | 1,423 | +76 | +5.6% | 2,562,900 |
| 2022/06/24 | 1,280 | 1,355 | 1,279 | 1,347 | +108 | +8.7% | 2,521,300 |
651～
700
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
