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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 2,985 | 3,025 | 2,968 | 2,993 | -27 | -0.9% | 1,061,200 |
| 2021/03/30 | 3,110 | 3,115 | 2,990 | 3,020 | -3,100 | -50.7% | 763,600 |
| 2021/03/29 | 6,050 | 6,130 | 6,020 | 6,120 | +170 | +2.9% | 627,600 |
| 2021/03/26 | 5,960 | 5,990 | 5,870 | 5,950 | +40 | +0.7% | 665,900 |
| 2021/03/25 | 5,920 | 5,970 | 5,750 | 5,910 | -10 | -0.2% | 733,600 |
| 2021/03/24 | 6,000 | 6,030 | 5,920 | 5,920 | -230 | -3.7% | 597,600 |
| 2021/03/23 | 6,200 | 6,320 | 6,130 | 6,150 | +20 | +0.3% | 525,800 |
| 2021/03/22 | 6,260 | 6,270 | 6,100 | 6,130 | -160 | -2.5% | 494,800 |
| 2021/03/19 | 6,150 | 6,290 | 6,140 | 6,290 | +40 | +0.6% | 762,500 |
| 2021/03/18 | 6,230 | 6,300 | 6,160 | 6,250 | +70 | +1.1% | 542,500 |
| 2021/03/17 | 6,160 | 6,250 | 6,140 | 6,180 | +60 | +1% | 611,100 |
| 2021/03/16 | 6,040 | 6,170 | 5,930 | 6,120 | +80 | +1.3% | 682,100 |
| 2021/03/15 | 6,040 | 6,080 | 5,910 | 6,040 | -60 | -1% | 672,000 |
| 2021/03/12 | 5,930 | 6,120 | 5,910 | 6,100 | +230 | +3.9% | 982,100 |
| 2021/03/11 | 5,720 | 5,900 | 5,640 | 5,870 | +190 | +3.3% | 885,700 |
| 2021/03/10 | 5,690 | 5,760 | 5,630 | 5,680 | +70 | +1.2% | 525,400 |
| 2021/03/09 | 5,590 | 5,670 | 5,430 | 5,610 | -20 | -0.4% | 692,900 |
| 2021/03/08 | 5,840 | 5,840 | 5,600 | 5,630 | -120 | -2.1% | 612,700 |
| 2021/03/05 | 5,730 | 5,770 | 5,580 | 5,750 | -10 | -0.2% | 856,400 |
| 2021/03/04 | 5,660 | 5,780 | 5,660 | 5,760 | -70 | -1.2% | 705,800 |
| 2021/03/03 | 5,900 | 5,900 | 5,750 | 5,830 | -50 | -0.9% | 780,400 |
| 2021/03/02 | 5,960 | 5,970 | 5,810 | 5,880 | -30 | -0.5% | 644,500 |
| 2021/03/01 | 5,890 | 5,960 | 5,840 | 5,910 | +100 | +1.7% | 674,300 |
| 2021/02/26 | 5,740 | 5,880 | 5,710 | 5,810 | -30 | -0.5% | 1,225,500 |
| 2021/02/25 | 5,840 | 6,040 | 5,840 | 5,840 | ±0 | ±0% | 804,100 |
| 2021/02/24 | 5,990 | 6,040 | 5,840 | 5,840 | -250 | -4.1% | 876,500 |
| 2021/02/22 | 6,060 | 6,160 | 6,030 | 6,090 | +110 | +1.8% | 518,700 |
| 2021/02/19 | 6,130 | 6,140 | 5,980 | 5,980 | -200 | -3.2% | 756,700 |
| 2021/02/18 | 6,360 | 6,380 | 6,160 | 6,180 | -180 | -2.8% | 564,600 |
| 2021/02/17 | 6,320 | 6,420 | 6,310 | 6,360 | +40 | +0.6% | 725,500 |
| 2021/02/16 | 6,220 | 6,380 | 6,180 | 6,320 | +110 | +1.8% | 872,300 |
| 2021/02/15 | 6,300 | 6,320 | 6,200 | 6,210 | -80 | -1.3% | 478,700 |
| 2021/02/12 | 6,290 | 6,340 | 6,190 | 6,290 | +110 | +1.8% | 693,400 |
| 2021/02/10 | 6,260 | 6,280 | 6,120 | 6,180 | -30 | -0.5% | 678,600 |
| 2021/02/09 | 6,060 | 6,220 | 6,000 | 6,210 | +150 | +2.5% | 776,600 |
| 2021/02/08 | 6,000 | 6,080 | 5,980 | 6,060 | +20 | +0.3% | 930,700 |
| 2021/02/05 | 6,090 | 6,140 | 6,030 | 6,040 | -20 | -0.3% | 647,000 |
| 2021/02/04 | 6,000 | 6,070 | 5,960 | 6,060 | +10 | +0.2% | 657,700 |
| 2021/02/03 | 6,130 | 6,150 | 6,020 | 6,050 | -70 | -1.1% | 811,500 |
| 2021/02/02 | 6,190 | 6,200 | 6,000 | 6,120 | +30 | +0.5% | 887,100 |
| 2021/02/01 | 5,850 | 6,140 | 5,760 | 6,090 | +10 | +0.2% | 1,460,500 |
| 2021/01/29 | 6,150 | 6,280 | 6,070 | 6,080 | -70 | -1.1% | 1,211,600 |
| 2021/01/28 | 6,070 | 6,180 | 5,980 | 6,150 | -20 | -0.3% | 2,232,600 |
| 2021/01/27 | 5,970 | 6,180 | 5,950 | 6,170 | +280 | +4.8% | 1,521,500 |
| 2021/01/26 | 5,860 | 5,970 | 5,820 | 5,890 | -50 | -0.8% | 873,400 |
| 2021/01/25 | 5,810 | 5,990 | 5,790 | 5,940 | +90 | +1.5% | 823,700 |
| 2021/01/22 | 5,920 | 6,000 | 5,810 | 5,850 | -70 | -1.2% | 1,126,700 |
| 2021/01/21 | 5,570 | 5,950 | 5,550 | 5,920 | +540 | +10% | 1,944,700 |
| 2021/01/20 | 5,500 | 5,560 | 5,380 | 5,380 | -150 | -2.7% | 1,593,300 |
| 2021/01/19 | 5,760 | 5,810 | 5,510 | 5,530 | -320 | -5.5% | 1,742,100 |
1001～
1050
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
