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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,335 | 3,405 | 3,320 | 3,395 | +105 | +3.2% | 657,000 |
| 2018/07/25 | 3,290 | 3,300 | 3,250 | 3,290 | -30 | -0.9% | 701,000 |
| 2018/07/24 | 3,350 | 3,355 | 3,295 | 3,320 | -20 | -0.6% | 567,400 |
| 2018/07/23 | 3,365 | 3,390 | 3,325 | 3,340 | -25 | -0.7% | 680,800 |
| 2018/07/20 | 3,340 | 3,380 | 3,315 | 3,365 | +10 | +0.3% | 626,800 |
| 2018/07/19 | 3,315 | 3,405 | 3,300 | 3,355 | +40 | +1.2% | 857,400 |
| 2018/07/18 | 3,330 | 3,355 | 3,265 | 3,315 | -15 | -0.5% | 816,200 |
| 2018/07/17 | 3,390 | 3,390 | 3,315 | 3,330 | -65 | -1.9% | 788,100 |
| 2018/07/13 | 3,310 | 3,405 | 3,310 | 3,395 | +95 | +2.9% | 737,900 |
| 2018/07/12 | 3,320 | 3,380 | 3,300 | 3,300 | +30 | +0.9% | 629,000 |
| 2018/07/11 | 3,245 | 3,325 | 3,230 | 3,270 | -30 | -0.9% | 711,700 |
| 2018/07/10 | 3,380 | 3,390 | 3,270 | 3,300 | -10 | -0.3% | 901,000 |
| 2018/07/09 | 3,265 | 3,380 | 3,265 | 3,310 | +85 | +2.6% | 1,135,900 |
| 2018/07/06 | 3,285 | 3,315 | 3,155 | 3,225 | -80 | -2.4% | 1,176,300 |
| 2018/07/05 | 3,315 | 3,385 | 3,295 | 3,305 | ±0 | ±0% | 1,690,800 |
| 2018/07/04 | 3,165 | 3,320 | 3,150 | 3,305 | +175 | +5.6% | 1,858,600 |
| 2018/07/03 | 3,035 | 3,150 | 3,030 | 3,130 | +133 | +4.4% | 1,919,900 |
| 2018/07/02 | 3,190 | 3,195 | 2,991 | 2,997 | -218 | -6.8% | 2,267,600 |
| 2018/06/29 | 3,265 | 3,270 | 3,200 | 3,215 | -30 | -0.9% | 1,203,400 |
| 2018/06/28 | 3,225 | 3,250 | 3,165 | 3,245 | +5 | +0.2% | 889,700 |
| 2018/06/27 | 3,240 | 3,325 | 3,235 | 3,240 | ±0 | ±0% | 917,400 |
| 2018/06/26 | 3,325 | 3,330 | 3,225 | 3,240 | -150 | -4.4% | 1,472,700 |
| 2018/06/25 | 3,455 | 3,455 | 3,375 | 3,390 | -80 | -2.3% | 608,700 |
| 2018/06/22 | 3,440 | 3,510 | 3,420 | 3,470 | ±0 | ±0% | 529,300 |
| 2018/06/21 | 3,455 | 3,495 | 3,430 | 3,470 | +15 | +0.4% | 521,800 |
| 2018/06/20 | 3,400 | 3,460 | 3,360 | 3,455 | +45 | +1.3% | 614,900 |
| 2018/06/19 | 3,540 | 3,545 | 3,400 | 3,410 | -120 | -3.4% | 752,600 |
| 2018/06/18 | 3,550 | 3,585 | 3,505 | 3,530 | ±0 | ±0% | 560,900 |
| 2018/06/15 | 3,570 | 3,595 | 3,515 | 3,530 | -15 | -0.4% | 724,500 |
| 2018/06/14 | 3,510 | 3,560 | 3,470 | 3,545 | -5 | -0.1% | 643,600 |
| 2018/06/13 | 3,580 | 3,610 | 3,535 | 3,550 | ±0 | ±0% | 895,800 |
| 2018/06/12 | 3,515 | 3,555 | 3,490 | 3,550 | +70 | +2% | 615,600 |
| 2018/06/11 | 3,475 | 3,520 | 3,455 | 3,480 | +30 | +0.9% | 675,500 |
| 2018/06/08 | 3,355 | 3,470 | 3,355 | 3,450 | +85 | +2.5% | 752,300 |
| 2018/06/07 | 3,390 | 3,405 | 3,335 | 3,365 | -25 | -0.7% | 835,300 |
| 2018/06/06 | 3,520 | 3,525 | 3,375 | 3,390 | -130 | -3.7% | 1,025,600 |
| 2018/06/05 | 3,500 | 3,540 | 3,485 | 3,520 | +20 | +0.6% | 595,700 |
| 2018/06/04 | 3,550 | 3,580 | 3,485 | 3,500 | -30 | -0.8% | 632,400 |
| 2018/06/01 | 3,560 | 3,615 | 3,510 | 3,530 | -50 | -1.4% | 685,000 |
| 2018/05/31 | 3,570 | 3,630 | 3,550 | 3,580 | +25 | +0.7% | 918,000 |
| 2018/05/30 | 3,550 | 3,625 | 3,525 | 3,555 | -85 | -2.3% | 894,300 |
| 2018/05/29 | 3,665 | 3,680 | 3,610 | 3,640 | -40 | -1.1% | 757,900 |
| 2018/05/28 | 3,675 | 3,695 | 3,600 | 3,680 | +20 | +0.5% | 914,000 |
| 2018/05/25 | 3,585 | 3,675 | 3,505 | 3,660 | +45 | +1.2% | 1,364,500 |
| 2018/05/24 | 3,600 | 3,625 | 3,565 | 3,615 | +95 | +2.7% | 1,329,200 |
| 2018/05/23 | 3,475 | 3,580 | 3,465 | 3,520 | +45 | +1.3% | 1,283,800 |
| 2018/05/22 | 3,445 | 3,535 | 3,440 | 3,475 | +60 | +1.8% | 945,400 |
| 2018/05/21 | 3,405 | 3,470 | 3,395 | 3,415 | +35 | +1% | 733,400 |
| 2018/05/18 | 3,360 | 3,390 | 3,305 | 3,380 | +10 | +0.3% | 731,300 |
| 2018/05/17 | 3,450 | 3,455 | 3,355 | 3,370 | -55 | -1.6% | 931,700 |
1651～
1700
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
