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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 5,420 | 5,450 | 5,310 | 5,350 | -80 | -1.5% | 531,700 |
| 2020/08/19 | 5,470 | 5,510 | 5,390 | 5,430 | -70 | -1.3% | 408,400 |
| 2020/08/18 | 5,350 | 5,510 | 5,330 | 5,500 | +160 | +3% | 499,300 |
| 2020/08/17 | 5,390 | 5,410 | 5,340 | 5,340 | -120 | -2.2% | 363,300 |
| 2020/08/14 | 5,410 | 5,520 | 5,400 | 5,460 | +30 | +0.6% | 467,100 |
| 2020/08/13 | 5,540 | 5,540 | 5,430 | 5,430 | -30 | -0.5% | 707,300 |
| 2020/08/12 | 5,540 | 5,550 | 5,430 | 5,460 | ±0 | ±0% | 774,300 |
| 2020/08/11 | 5,420 | 5,530 | 5,310 | 5,460 | +110 | +2.1% | 771,900 |
| 2020/08/07 | 5,370 | 5,370 | 5,290 | 5,350 | -50 | -0.9% | 458,100 |
| 2020/08/06 | 5,330 | 5,410 | 5,260 | 5,400 | +60 | +1.1% | 664,900 |
| 2020/08/05 | 5,340 | 5,400 | 5,250 | 5,340 | +30 | +0.6% | 589,900 |
| 2020/08/04 | 5,240 | 5,340 | 5,170 | 5,310 | +160 | +3.1% | 998,600 |
| 2020/08/03 | 5,180 | 5,190 | 4,990 | 5,150 | +30 | +0.6% | 753,100 |
| 2020/07/31 | 5,150 | 5,250 | 5,080 | 5,120 | +230 | +4.7% | 1,593,900 |
| 2020/07/30 | 4,875 | 4,925 | 4,845 | 4,890 | +25 | +0.5% | 729,600 |
| 2020/07/29 | 4,900 | 4,940 | 4,855 | 4,865 | -80 | -1.6% | 581,900 |
| 2020/07/28 | 4,925 | 5,030 | 4,920 | 4,945 | +65 | +1.3% | 679,100 |
| 2020/07/27 | 4,845 | 4,920 | 4,810 | 4,880 | -25 | -0.5% | 728,800 |
| 2020/07/22 | 4,875 | 4,950 | 4,795 | 4,905 | -10 | -0.2% | 822,700 |
| 2020/07/21 | 4,830 | 4,990 | 4,825 | 4,915 | +65 | +1.3% | 771,500 |
| 2020/07/20 | 4,810 | 4,890 | 4,770 | 4,850 | +55 | +1.1% | 656,000 |
| 2020/07/17 | 4,760 | 4,845 | 4,685 | 4,795 | -75 | -1.5% | 1,743,800 |
| 2020/07/16 | 4,985 | 4,985 | 4,860 | 4,870 | -160 | -3.2% | 862,900 |
| 2020/07/15 | 5,000 | 5,040 | 4,945 | 5,030 | +85 | +1.7% | 713,700 |
| 2020/07/14 | 4,915 | 4,995 | 4,905 | 4,945 | -25 | -0.5% | 731,500 |
| 2020/07/13 | 4,915 | 5,000 | 4,860 | 4,970 | +15 | +0.3% | 775,100 |
| 2020/07/10 | 4,960 | 5,020 | 4,925 | 4,955 | -45 | -0.9% | 626,800 |
| 2020/07/09 | 5,020 | 5,050 | 4,945 | 5,000 | -10 | -0.2% | 493,500 |
| 2020/07/08 | 5,040 | 5,050 | 4,960 | 5,010 | -50 | -1% | 572,500 |
| 2020/07/07 | 5,030 | 5,100 | 4,980 | 5,060 | +85 | +1.7% | 626,500 |
| 2020/07/06 | 4,900 | 5,010 | 4,870 | 4,975 | +85 | +1.7% | 651,300 |
| 2020/07/03 | 4,785 | 4,915 | 4,740 | 4,890 | +70 | +1.5% | 743,800 |
| 2020/07/02 | 4,900 | 4,910 | 4,755 | 4,820 | +35 | +0.7% | 958,800 |
| 2020/07/01 | 4,890 | 4,925 | 4,765 | 4,785 | -85 | -1.7% | 987,800 |
| 2020/06/30 | 4,900 | 4,905 | 4,735 | 4,870 | -35 | -0.7% | 1,198,700 |
| 2020/06/29 | 4,890 | 5,000 | 4,840 | 4,905 | -15 | -0.3% | 996,000 |
| 2020/06/26 | 4,895 | 4,920 | 4,790 | 4,920 | +25 | +0.5% | 987,500 |
| 2020/06/25 | 4,895 | 4,955 | 4,860 | 4,895 | -80 | -1.6% | 1,127,200 |
| 2020/06/24 | 4,930 | 5,020 | 4,915 | 4,975 | +60 | +1.2% | 1,074,100 |
| 2020/06/23 | 4,955 | 4,965 | 4,785 | 4,915 | -70 | -1.4% | 1,109,600 |
| 2020/06/22 | 4,920 | 5,030 | 4,905 | 4,985 | +110 | +2.3% | 880,000 |
| 2020/06/19 | 4,860 | 4,895 | 4,820 | 4,875 | +5 | +0.1% | 784,100 |
| 2020/06/18 | 4,825 | 4,920 | 4,765 | 4,870 | +80 | +1.7% | 1,035,200 |
| 2020/06/17 | 4,785 | 4,835 | 4,770 | 4,790 | -5 | -0.1% | 813,300 |
| 2020/06/16 | 4,810 | 4,840 | 4,730 | 4,795 | +160 | +3.5% | 867,000 |
| 2020/06/15 | 4,705 | 4,820 | 4,630 | 4,635 | -175 | -3.6% | 1,088,900 |
| 2020/06/12 | 4,665 | 4,900 | 4,535 | 4,810 | +20 | +0.4% | 1,598,100 |
| 2020/06/11 | 5,000 | 5,050 | 4,750 | 4,790 | -105 | -2.1% | 1,743,700 |
| 2020/06/10 | 4,700 | 4,930 | 4,635 | 4,895 | +215 | +4.6% | 1,844,600 |
| 2020/06/09 | 4,470 | 4,690 | 4,465 | 4,680 | +185 | +4.1% | 1,287,300 |
1151～
1200
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
