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 |
|---|---|---|---|---|---|---|---|
| 2022/06/22 | 1,265 | 1,277 | 1,221 | 1,224 | -22 | -1.8% | 1,530,300 |
| 2022/06/21 | 1,242 | 1,262 | 1,235 | 1,246 | +24 | +2% | 1,692,500 |
| 2022/06/20 | 1,267 | 1,267 | 1,213 | 1,222 | -15 | -1.2% | 1,627,500 |
| 2022/06/17 | 1,243 | 1,260 | 1,228 | 1,237 | -34 | -2.7% | 3,069,200 |
| 2022/06/16 | 1,361 | 1,362 | 1,267 | 1,271 | -60 | -4.5% | 2,601,500 |
| 2022/06/15 | 1,326 | 1,357 | 1,324 | 1,331 | -12 | -0.9% | 1,718,500 |
| 2022/06/14 | 1,316 | 1,347 | 1,305 | 1,343 | +3 | +0.2% | 1,551,500 |
| 2022/06/13 | 1,352 | 1,360 | 1,329 | 1,340 | -57 | -4.1% | 1,650,200 |
| 2022/06/10 | 1,429 | 1,429 | 1,388 | 1,397 | -55 | -3.8% | 1,911,700 |
| 2022/06/09 | 1,430 | 1,463 | 1,426 | 1,452 | +11 | +0.8% | 1,628,000 |
| 2022/06/08 | 1,421 | 1,449 | 1,401 | 1,441 | +23 | +1.6% | 1,518,600 |
| 2022/06/07 | 1,420 | 1,437 | 1,407 | 1,418 | -5 | -0.4% | 1,552,500 |
| 2022/06/06 | 1,411 | 1,433 | 1,394 | 1,423 | -19 | -1.3% | 1,282,800 |
| 2022/06/03 | 1,474 | 1,486 | 1,425 | 1,442 | +6 | +0.4% | 1,649,500 |
| 2022/06/02 | 1,502 | 1,503 | 1,415 | 1,436 | -57 | -3.8% | 2,594,400 |
| 2022/06/01 | 1,498 | 1,542 | 1,478 | 1,493 | -4 | -0.3% | 2,687,700 |
| 2022/05/31 | 1,482 | 1,508 | 1,468 | 1,497 | -25 | -1.6% | 3,491,000 |
| 2022/05/30 | 1,477 | 1,525 | 1,458 | 1,522 | +105 | +7.4% | 3,422,000 |
| 2022/05/27 | 1,435 | 1,440 | 1,403 | 1,417 | +15 | +1.1% | 1,952,300 |
| 2022/05/26 | 1,385 | 1,432 | 1,377 | 1,402 | +39 | +2.9% | 2,146,100 |
| 2022/05/25 | 1,368 | 1,388 | 1,352 | 1,363 | -6 | -0.4% | 1,575,000 |
| 2022/05/24 | 1,366 | 1,413 | 1,346 | 1,369 | -38 | -2.7% | 2,251,000 |
| 2022/05/23 | 1,338 | 1,408 | 1,330 | 1,407 | +99 | +7.6% | 3,278,000 |
| 2022/05/20 | 1,321 | 1,321 | 1,287 | 1,308 | +13 | +1% | 1,659,200 |
| 2022/05/19 | 1,295 | 1,319 | 1,286 | 1,295 | -50 | -3.7% | 1,939,900 |
| 2022/05/18 | 1,366 | 1,377 | 1,337 | 1,345 | -1 | -0.1% | 1,697,800 |
| 2022/05/17 | 1,361 | 1,383 | 1,341 | 1,346 | -11 | -0.8% | 2,142,400 |
| 2022/05/16 | 1,375 | 1,403 | 1,350 | 1,357 | +12 | +0.9% | 1,854,900 |
| 2022/05/13 | 1,272 | 1,366 | 1,266 | 1,345 | +56 | +4.3% | 2,441,900 |
| 2022/05/12 | 1,363 | 1,372 | 1,281 | 1,289 | -134 | -9.4% | 3,318,800 |
| 2022/05/11 | 1,406 | 1,431 | 1,364 | 1,423 | +23 | +1.6% | 2,243,700 |
| 2022/05/10 | 1,352 | 1,408 | 1,328 | 1,400 | +18 | +1.3% | 2,777,100 |
| 2022/05/09 | 1,445 | 1,452 | 1,380 | 1,382 | -93 | -6.3% | 2,745,100 |
| 2022/05/06 | 1,462 | 1,478 | 1,402 | 1,475 | +73 | +5.2% | 4,269,800 |
| 2022/05/02 | 1,500 | 1,528 | 1,391 | 1,402 | -212 | -13.1% | 5,035,900 |
| 2022/04/28 | 1,565 | 1,618 | 1,560 | 1,614 | +24 | +1.5% | 1,984,100 |
| 2022/04/27 | 1,585 | 1,602 | 1,545 | 1,590 | -59 | -3.6% | 3,036,900 |
| 2022/04/26 | 1,636 | 1,655 | 1,609 | 1,649 | +38 | +2.4% | 1,649,200 |
| 2022/04/25 | 1,589 | 1,628 | 1,577 | 1,611 | -11 | -0.7% | 1,054,100 |
| 2022/04/22 | 1,637 | 1,650 | 1,607 | 1,622 | -67 | -4% | 1,415,200 |
| 2022/04/21 | 1,670 | 1,702 | 1,667 | 1,689 | -3 | -0.2% | 1,014,500 |
| 2022/04/20 | 1,715 | 1,741 | 1,691 | 1,692 | +17 | +1% | 1,646,600 |
| 2022/04/19 | 1,689 | 1,710 | 1,662 | 1,675 | +12 | +0.7% | 1,277,000 |
| 2022/04/18 | 1,671 | 1,684 | 1,637 | 1,663 | -23 | -1.4% | 1,140,000 |
| 2022/04/15 | 1,681 | 1,696 | 1,648 | 1,686 | -31 | -1.8% | 1,172,300 |
| 2022/04/14 | 1,727 | 1,759 | 1,695 | 1,717 | +2 | +0.1% | 2,274,500 |
| 2022/04/13 | 1,657 | 1,718 | 1,657 | 1,715 | +62 | +3.8% | 1,785,500 |
| 2022/04/12 | 1,689 | 1,700 | 1,640 | 1,653 | -43 | -2.5% | 1,984,300 |
| 2022/04/11 | 1,769 | 1,777 | 1,677 | 1,696 | -101 | -5.6% | 2,450,900 |
| 2022/04/08 | 1,830 | 1,833 | 1,764 | 1,797 | -9 | -0.5% | 2,190,900 |
751～
800
件表示中 / 4591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 | 70,800円 | +5.0% | +0.5% | 4.10% | 20.41倍 | 4.76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 | 316,600円 | +3.2% | +3.6% | 5.53% | 18.24倍 | 5.01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 | 345,000円 | +0.1% | -28.3% | 3.48% | 17.86倍 | 1.30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 |
| タイミー | 200,200円 | +28.0% | +51.5% | 0.00% | 45.45倍 | 16.96倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ダスキン | 401,100円 | +3.3% | +8.4% | 2.87% | 20.92倍 | 1.25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
