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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,737 | 1,754 | 1,700 | 1,749 | +67 | +4% | 2,459,800 |
| 2022/03/28 | 1,724 | 1,724 | 1,667 | 1,682 | -48 | -2.8% | 2,707,100 |
| 2022/03/25 | 1,709 | 1,734 | 1,680 | 1,730 | +26 | +1.5% | 2,818,600 |
| 2022/03/24 | 1,619 | 1,704 | 1,613 | 1,704 | +45 | +2.7% | 2,683,300 |
| 2022/03/23 | 1,618 | 1,691 | 1,600 | 1,659 | +87 | +5.5% | 3,162,500 |
| 2022/03/22 | 1,615 | 1,621 | 1,557 | 1,572 | +13 | +0.8% | 4,413,200 |
| 2022/03/18 | 1,460 | 1,569 | 1,458 | 1,559 | +114 | +7.9% | 4,693,600 |
| 2022/03/17 | 1,466 | 1,479 | 1,434 | 1,445 | +52 | +3.7% | 3,919,700 |
| 2022/03/16 | 1,405 | 1,413 | 1,377 | 1,393 | +33 | +2.4% | 2,275,400 |
| 2022/03/15 | 1,365 | 1,374 | 1,326 | 1,360 | -5 | -0.4% | 2,411,600 |
| 2022/03/14 | 1,392 | 1,420 | 1,364 | 1,365 | -37 | -2.6% | 1,747,400 |
| 2022/03/11 | 1,437 | 1,445 | 1,382 | 1,402 | -77 | -5.2% | 2,438,800 |
| 2022/03/10 | 1,500 | 1,510 | 1,466 | 1,479 | +57 | +4% | 2,881,700 |
| 2022/03/09 | 1,448 | 1,461 | 1,404 | 1,422 | -10 | -0.7% | 2,351,600 |
| 2022/03/08 | 1,451 | 1,487 | 1,427 | 1,432 | -49 | -3.3% | 3,124,900 |
| 2022/03/07 | 1,550 | 1,559 | 1,470 | 1,481 | -129 | -8% | 2,372,500 |
| 2022/03/04 | 1,629 | 1,641 | 1,596 | 1,610 | -37 | -2.2% | 1,832,700 |
| 2022/03/03 | 1,683 | 1,683 | 1,643 | 1,647 | -12 | -0.7% | 1,534,800 |
| 2022/03/02 | 1,656 | 1,671 | 1,635 | 1,659 | -41 | -2.4% | 1,924,000 |
| 2022/03/01 | 1,685 | 1,731 | 1,667 | 1,700 | +37 | +2.2% | 2,476,800 |
| 2022/02/28 | 1,688 | 1,710 | 1,644 | 1,663 | -39 | -2.3% | 2,688,400 |
| 2022/02/25 | 1,699 | 1,708 | 1,661 | 1,702 | +43 | +2.6% | 2,739,700 |
| 2022/02/24 | 1,648 | 1,687 | 1,632 | 1,659 | +17 | +1% | 2,918,900 |
| 2022/02/22 | 1,646 | 1,676 | 1,622 | 1,642 | -44 | -2.6% | 2,360,100 |
| 2022/02/21 | 1,670 | 1,690 | 1,615 | 1,686 | -49 | -2.8% | 2,736,900 |
| 2022/02/18 | 1,717 | 1,738 | 1,677 | 1,735 | -34 | -1.9% | 2,488,900 |
| 2022/02/17 | 1,835 | 1,837 | 1,750 | 1,769 | -48 | -2.6% | 2,690,300 |
| 2022/02/16 | 1,797 | 1,827 | 1,762 | 1,817 | +57 | +3.2% | 2,649,300 |
| 2022/02/15 | 1,897 | 1,897 | 1,735 | 1,760 | -73 | -4% | 4,690,400 |
| 2022/02/14 | 1,822 | 1,846 | 1,753 | 1,833 | -50 | -2.7% | 3,542,100 |
| 2022/02/10 | 1,864 | 1,928 | 1,862 | 1,883 | +59 | +3.2% | 3,165,200 |
| 2022/02/09 | 1,773 | 1,838 | 1,744 | 1,824 | +77 | +4.4% | 2,086,300 |
| 2022/02/08 | 1,805 | 1,821 | 1,741 | 1,747 | +20 | +1.2% | 1,883,200 |
| 2022/02/07 | 1,772 | 1,776 | 1,697 | 1,727 | -39 | -2.2% | 2,486,900 |
| 2022/02/04 | 1,757 | 1,779 | 1,728 | 1,766 | +30 | +1.7% | 2,118,000 |
| 2022/02/03 | 1,775 | 1,780 | 1,719 | 1,736 | -88 | -4.8% | 1,884,500 |
| 2022/02/02 | 1,751 | 1,831 | 1,748 | 1,824 | +104 | +6% | 2,979,200 |
| 2022/02/01 | 1,821 | 1,831 | 1,716 | 1,720 | -67 | -3.7% | 3,202,700 |
| 2022/01/31 | 1,746 | 1,809 | 1,695 | 1,787 | +81 | +4.7% | 3,151,900 |
| 2022/01/28 | 1,729 | 1,747 | 1,645 | 1,706 | +6 | +0.4% | 3,294,300 |
| 2022/01/27 | 1,852 | 1,865 | 1,690 | 1,700 | -151 | -8.2% | 4,696,500 |
| 2022/01/26 | 1,813 | 1,869 | 1,801 | 1,851 | +1 | +0.1% | 3,295,300 |
| 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 |
851～
900
件表示中 / 4634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 | 80,500円 | +5.0% | +0.5% | 3.60% | 23.23倍 | 5.41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 |
| ＤｅＮＡ | 241,200円 | -8.5% | -21.4% | 1.66% | 17.93倍 | 1.11倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| リログループ | 182,600円 | +5.0% | -41.0% | 2.68% | 13.08倍 | 4.03倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| 共立メンテ | 329,400円 | +19.7% | +16.7% | 1.40% | 14.49倍 | 2.63倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| メイテックＧＨＤ | 335,700円 | +3.2% | +3.6% | 5.21% | 19.34倍 | 5.31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 |
市場注目の銘柄
チャート関連のコラム
