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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,973 | 1,973 | 1,840 | 1,850 | -257 | -12.2% | 6,092,900 |
| 2022/01/24 | 2,114 | 2,115 | 2,077 | 2,107 | -65 | -3% | 2,859,500 |
| 2022/01/21 | 2,196 | 2,218 | 2,140 | 2,172 | -63 | -2.8% | 1,611,600 |
| 2022/01/20 | 2,185 | 2,245 | 2,158 | 2,235 | +15 | +0.7% | 2,320,900 |
| 2022/01/19 | 2,295 | 2,296 | 2,212 | 2,220 | -106 | -4.6% | 1,659,300 |
| 2022/01/18 | 2,341 | 2,352 | 2,292 | 2,326 | ±0 | ±0% | 1,834,000 |
| 2022/01/17 | 2,300 | 2,354 | 2,290 | 2,326 | -10 | -0.4% | 1,515,100 |
| 2022/01/14 | 2,376 | 2,380 | 2,304 | 2,336 | -114 | -4.7% | 3,091,900 |
| 2022/01/13 | 2,526 | 2,531 | 2,441 | 2,450 | -91 | -3.6% | 1,543,500 |
| 2022/01/12 | 2,540 | 2,558 | 2,513 | 2,541 | +29 | +1.2% | 1,745,600 |
| 2022/01/11 | 2,530 | 2,540 | 2,492 | 2,512 | -28 | -1.1% | 1,623,600 |
| 2022/01/07 | 2,576 | 2,580 | 2,510 | 2,540 | -23 | -0.9% | 1,454,500 |
| 2022/01/06 | 2,621 | 2,672 | 2,544 | 2,563 | -117 | -4.4% | 2,352,900 |
| 2022/01/05 | 2,764 | 2,775 | 2,665 | 2,680 | -133 | -4.7% | 1,987,400 |
| 2022/01/04 | 2,861 | 2,885 | 2,791 | 2,813 | -8 | -0.3% | 1,238,800 |
| 2021/12/30 | 2,786 | 2,847 | 2,780 | 2,821 | +38 | +1.4% | 1,521,800 |
| 2021/12/29 | 2,801 | 2,840 | 2,764 | 2,783 | -41 | -1.5% | 1,617,300 |
| 2021/12/28 | 2,741 | 2,828 | 2,738 | 2,824 | +118 | +4.4% | 1,663,700 |
| 2021/12/27 | 2,708 | 2,729 | 2,662 | 2,706 | +2 | +0.1% | 1,148,600 |
| 2021/12/24 | 2,716 | 2,760 | 2,696 | 2,704 | +7 | +0.3% | 1,392,300 |
| 2021/12/23 | 2,647 | 2,709 | 2,633 | 2,697 | +60 | +2.3% | 2,341,700 |
| 2021/12/22 | 2,581 | 2,656 | 2,488 | 2,637 | -61 | -2.3% | 4,453,600 |
| 2021/12/21 | 2,705 | 2,825 | 2,660 | 2,698 | -327 | -10.8% | 3,780,300 |
| 2021/12/20 | 3,015 | 3,090 | 2,995 | 3,025 | -30 | -1% | 898,700 |
| 2021/12/17 | 3,150 | 3,190 | 3,040 | 3,055 | -95 | -3% | 1,047,400 |
| 2021/12/16 | 3,150 | 3,190 | 3,115 | 3,150 | +45 | +1.4% | 843,600 |
| 2021/12/15 | 3,100 | 3,180 | 3,085 | 3,105 | -30 | -1% | 1,064,000 |
| 2021/12/14 | 3,185 | 3,205 | 3,110 | 3,135 | -50 | -1.6% | 729,200 |
| 2021/12/13 | 3,220 | 3,220 | 3,155 | 3,185 | -55 | -1.7% | 1,005,900 |
| 2021/12/10 | 3,325 | 3,335 | 3,225 | 3,240 | -115 | -3.4% | 866,700 |
| 2021/12/09 | 3,380 | 3,440 | 3,355 | 3,355 | -20 | -0.6% | 553,600 |
| 2021/12/08 | 3,425 | 3,450 | 3,365 | 3,375 | +35 | +1% | 769,500 |
| 2021/12/07 | 3,250 | 3,360 | 3,195 | 3,340 | +135 | +4.2% | 962,000 |
| 2021/12/06 | 3,270 | 3,280 | 3,195 | 3,205 | -110 | -3.3% | 764,900 |
| 2021/12/03 | 3,210 | 3,320 | 3,205 | 3,315 | +85 | +2.6% | 891,600 |
| 2021/12/02 | 3,275 | 3,345 | 3,215 | 3,230 | -110 | -3.3% | 1,015,500 |
| 2021/12/01 | 3,330 | 3,390 | 3,285 | 3,340 | +5 | +0.1% | 654,100 |
| 2021/11/30 | 3,400 | 3,460 | 3,325 | 3,335 | -5 | -0.1% | 1,532,200 |
| 2021/11/29 | 3,285 | 3,435 | 3,280 | 3,340 | -60 | -1.8% | 755,000 |
| 2021/11/26 | 3,450 | 3,475 | 3,375 | 3,400 | -80 | -2.3% | 595,000 |
| 2021/11/25 | 3,475 | 3,480 | 3,435 | 3,480 | +30 | +0.9% | 531,800 |
| 2021/11/24 | 3,560 | 3,560 | 3,435 | 3,450 | -195 | -5.3% | 997,000 |
| 2021/11/22 | 3,700 | 3,720 | 3,630 | 3,645 | -55 | -1.5% | 638,700 |
| 2021/11/19 | 3,725 | 3,725 | 3,635 | 3,700 | +60 | +1.6% | 758,200 |
| 2021/11/18 | 3,645 | 3,675 | 3,620 | 3,640 | ±0 | ±0% | 521,500 |
| 2021/11/17 | 3,690 | 3,715 | 3,640 | 3,640 | -20 | -0.5% | 406,100 |
| 2021/11/16 | 3,675 | 3,700 | 3,635 | 3,660 | -35 | -0.9% | 471,100 |
| 2021/11/15 | 3,690 | 3,745 | 3,675 | 3,695 | +60 | +1.7% | 851,700 |
| 2021/11/12 | 3,570 | 3,635 | 3,565 | 3,635 | +85 | +2.4% | 669,900 |
| 2021/11/11 | 3,545 | 3,580 | 3,525 | 3,550 | -25 | -0.7% | 413,400 |
801～
850
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
