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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 3,510 | 3,600 | 3,500 | 3,575 | +25 | +0.7% | 559,900 |
| 2021/11/09 | 3,650 | 3,685 | 3,550 | 3,550 | -105 | -2.9% | 555,700 |
| 2021/11/08 | 3,660 | 3,680 | 3,610 | 3,655 | -20 | -0.5% | 656,400 |
| 2021/11/05 | 3,650 | 3,685 | 3,600 | 3,675 | +125 | +3.5% | 846,400 |
| 2021/11/04 | 3,520 | 3,550 | 3,445 | 3,550 | +55 | +1.6% | 918,500 |
| 2021/11/02 | 3,535 | 3,620 | 3,470 | 3,495 | -80 | -2.2% | 827,900 |
| 2021/11/01 | 3,550 | 3,605 | 3,500 | 3,575 | +90 | +2.6% | 885,900 |
| 2021/10/29 | 3,540 | 3,545 | 3,420 | 3,485 | -95 | -2.7% | 1,064,100 |
| 2021/10/28 | 3,540 | 3,590 | 3,515 | 3,580 | +25 | +0.7% | 524,300 |
| 2021/10/27 | 3,560 | 3,600 | 3,500 | 3,555 | -30 | -0.8% | 778,200 |
| 2021/10/26 | 3,575 | 3,605 | 3,545 | 3,585 | +70 | +2% | 675,400 |
| 2021/10/25 | 3,450 | 3,515 | 3,440 | 3,515 | +10 | +0.3% | 612,000 |
| 2021/10/22 | 3,410 | 3,545 | 3,405 | 3,505 | +75 | +2.2% | 893,600 |
| 2021/10/21 | 3,350 | 3,470 | 3,345 | 3,430 | +35 | +1% | 770,700 |
| 2021/10/20 | 3,440 | 3,455 | 3,390 | 3,395 | -15 | -0.4% | 348,200 |
| 2021/10/19 | 3,320 | 3,415 | 3,300 | 3,410 | +85 | +2.6% | 481,900 |
| 2021/10/18 | 3,425 | 3,445 | 3,315 | 3,325 | -55 | -1.6% | 546,600 |
| 2021/10/15 | 3,395 | 3,405 | 3,335 | 3,380 | +20 | +0.6% | 545,700 |
| 2021/10/14 | 3,300 | 3,360 | 3,290 | 3,360 | +90 | +2.8% | 589,500 |
| 2021/10/13 | 3,230 | 3,295 | 3,220 | 3,270 | +10 | +0.3% | 493,000 |
| 2021/10/12 | 3,265 | 3,290 | 3,215 | 3,260 | -35 | -1.1% | 644,500 |
| 2021/10/11 | 3,215 | 3,295 | 3,180 | 3,295 | +90 | +2.8% | 756,500 |
| 2021/10/08 | 3,190 | 3,255 | 3,180 | 3,205 | +80 | +2.6% | 720,900 |
| 2021/10/07 | 3,130 | 3,195 | 3,110 | 3,125 | +15 | +0.5% | 667,600 |
| 2021/10/06 | 3,105 | 3,200 | 3,095 | 3,110 | +15 | +0.5% | 1,160,000 |
| 2021/10/05 | 3,080 | 3,110 | 2,996 | 3,095 | -50 | -1.6% | 1,253,900 |
| 2021/10/04 | 3,240 | 3,255 | 3,135 | 3,145 | -75 | -2.3% | 774,800 |
851～
900
件表示中 / 4565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 | 69,700円 | +5.0% | +0.5% | 4.16% | 20.10倍 | 4.69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 | 320,400円 | +3.2% | +3.6% | 5.46% | 18.46倍 | 5.07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 | 330,000円 | +0.1% | -28.3% | 3.64% | 17.16倍 | 1.25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 | 346,500円 | +4.0% | +6.5% | 2.08% | 16.55倍 | 1.94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 |
| ダスキン | 364,200円 | +3.3% | +8.4% | 3.16% | 19.00倍 | 1.13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
