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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 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 |
| 2021/10/01 | 3,260 | 3,280 | 3,200 | 3,220 | -75 | -2.3% | 764,700 |
| 2021/09/30 | 3,230 | 3,305 | 3,225 | 3,295 | +45 | +1.4% | 1,003,900 |
| 2021/09/29 | 3,220 | 3,275 | 3,205 | 3,250 | -120 | -3.6% | 1,714,200 |
| 2021/09/28 | 3,485 | 3,485 | 3,360 | 3,370 | -170 | -4.8% | 1,446,900 |
| 2021/09/27 | 3,565 | 3,595 | 3,530 | 3,540 | -60 | -1.7% | 677,800 |
| 2021/09/24 | 3,575 | 3,610 | 3,555 | 3,600 | +70 | +2% | 994,900 |
| 2021/09/22 | 3,610 | 3,610 | 3,530 | 3,530 | -60 | -1.7% | 729,200 |
| 2021/09/21 | 3,575 | 3,615 | 3,530 | 3,590 | -120 | -3.2% | 861,600 |
| 2021/09/17 | 3,635 | 3,710 | 3,620 | 3,710 | +55 | +1.5% | 1,654,400 |
| 2021/09/16 | 3,670 | 3,675 | 3,615 | 3,655 | +10 | +0.3% | 764,100 |
| 2021/09/15 | 3,685 | 3,690 | 3,605 | 3,645 | +15 | +0.4% | 730,800 |
| 2021/09/14 | 3,645 | 3,645 | 3,545 | 3,630 | +25 | +0.7% | 842,000 |
| 2021/09/13 | 3,590 | 3,605 | 3,555 | 3,605 | +50 | +1.4% | 810,200 |
| 2021/09/10 | 3,440 | 3,555 | 3,440 | 3,555 | +110 | +3.2% | 1,094,700 |
| 2021/09/09 | 3,460 | 3,510 | 3,425 | 3,445 | -15 | -0.4% | 763,900 |
| 2021/09/08 | 3,400 | 3,470 | 3,400 | 3,460 | +25 | +0.7% | 937,600 |
| 2021/09/07 | 3,405 | 3,460 | 3,395 | 3,435 | +50 | +1.5% | 886,700 |
| 2021/09/06 | 3,405 | 3,405 | 3,345 | 3,385 | +25 | +0.7% | 827,900 |
| 2021/09/03 | 3,410 | 3,420 | 3,335 | 3,360 | -15 | -0.4% | 1,025,400 |
| 2021/09/02 | 3,295 | 3,375 | 3,285 | 3,375 | +115 | +3.5% | 1,260,000 |
| 2021/09/01 | 3,275 | 3,310 | 3,230 | 3,260 | -30 | -0.9% | 591,500 |
| 2021/08/31 | 3,205 | 3,310 | 3,205 | 3,290 | +85 | +2.7% | 879,100 |
| 2021/08/30 | 3,225 | 3,260 | 3,170 | 3,205 | -10 | -0.3% | 862,300 |
| 2021/08/27 | 3,265 | 3,265 | 3,175 | 3,215 | -75 | -2.3% | 799,200 |
| 2021/08/26 | 3,285 | 3,320 | 3,275 | 3,290 | +5 | +0.2% | 455,500 |
| 2021/08/25 | 3,315 | 3,340 | 3,270 | 3,285 | -45 | -1.4% | 582,400 |
| 2021/08/24 | 3,300 | 3,330 | 3,270 | 3,330 | +85 | +2.6% | 1,156,200 |
| 2021/08/23 | 3,150 | 3,245 | 3,140 | 3,245 | +125 | +4% | 987,600 |
| 2021/08/20 | 3,075 | 3,155 | 3,070 | 3,120 | +65 | +2.1% | 825,000 |
| 2021/08/19 | 3,090 | 3,125 | 3,050 | 3,055 | -55 | -1.8% | 529,200 |
| 2021/08/18 | 3,080 | 3,120 | 3,055 | 3,110 | +35 | +1.1% | 462,900 |
951～
1000
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 | 80,400円 | +5.0% | +0.5% | 3.61% | 23.20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 | 242,100円 | -8.5% | -21.4% | 1.65% | 17.99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 | 181,200円 | +5.0% | -41.0% | 2.70% | 12.98倍 | 4.00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 | 328,600円 | +19.7% | +16.7% | 1.40% | 14.45倍 | 2.62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 | 333,700円 | +3.2% | +3.6% | 5.24% | 19.22倍 | 5.28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
