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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,737.5 | 1,737.5 | 1,717.5 | 1,727.5 | -7.5 | -0.4% | 630,000 |
| 2017/02/22 | 1,727.5 | 1,740 | 1,717.5 | 1,735 | +12.5 | +0.7% | 612,400 |
| 2017/02/21 | 1,727.5 | 1,730 | 1,715 | 1,722.5 | +5 | +0.3% | 735,200 |
| 2017/02/20 | 1,705 | 1,725 | 1,702.5 | 1,717.5 | ±0 | ±0% | 580,800 |
| 2017/02/17 | 1,720 | 1,735 | 1,705 | 1,717.5 | +10 | +0.6% | 785,400 |
| 2017/02/16 | 1,705 | 1,722.5 | 1,695 | 1,707.5 | -12.5 | -0.7% | 820,400 |
| 2017/02/15 | 1,747.5 | 1,747.5 | 1,712.5 | 1,720 | -5 | -0.3% | 892,800 |
| 2017/02/14 | 1,750 | 1,767.5 | 1,725 | 1,725 | -7.5 | -0.4% | 1,134,400 |
| 2017/02/13 | 1,737.5 | 1,740 | 1,720 | 1,732.5 | +17.5 | +1% | 686,400 |
| 2017/02/10 | 1,715 | 1,730 | 1,700 | 1,715 | +25 | +1.5% | 1,305,600 |
| 2017/02/09 | 1,675 | 1,707.5 | 1,672.5 | 1,690 | +12.5 | +0.7% | 879,600 |
| 2017/02/08 | 1,672.5 | 1,680 | 1,647.5 | 1,677.5 | +17.5 | +1.1% | 726,000 |
| 2017/02/07 | 1,700 | 1,700 | 1,652.5 | 1,660 | -20 | -1.2% | 1,022,000 |
| 2017/02/06 | 1,715 | 1,715 | 1,670 | 1,680 | -5 | -0.3% | 1,056,800 |
| 2017/02/03 | 1,692.5 | 1,715 | 1,680 | 1,685 | ±0 | ±0% | 1,375,600 |
| 2017/02/02 | 1,665 | 1,712.5 | 1,662.5 | 1,685 | +22.5 | +1.4% | 2,679,400 |
| 2017/02/01 | 1,622.5 | 1,662.5 | 1,595 | 1,662.5 | +20 | +1.2% | 1,804,600 |
| 2017/01/31 | 1,625 | 1,670 | 1,592.5 | 1,642.5 | -145 | -8.1% | 4,705,200 |
| 2017/01/30 | 1,785 | 1,787.5 | 1,757.5 | 1,787.5 | +37.5 | +2.1% | 1,634,600 |
| 2017/01/27 | 1,750 | 1,760 | 1,737.5 | 1,750 | +2.5 | +0.1% | 1,071,800 |
| 2017/01/26 | 1,740 | 1,747.5 | 1,730 | 1,747.5 | +20 | +1.2% | 1,079,200 |
| 2017/01/25 | 1,725 | 1,735 | 1,712.5 | 1,727.5 | +27.5 | +1.6% | 1,144,200 |
| 2017/01/24 | 1,687.5 | 1,712.5 | 1,685 | 1,700 | +22.5 | +1.3% | 1,004,800 |
| 2017/01/23 | 1,677.5 | 1,692.5 | 1,675 | 1,677.5 | -10 | -0.6% | 882,000 |
| 2017/01/20 | 1,705 | 1,707.5 | 1,682.5 | 1,687.5 | -2.5 | -0.1% | 809,400 |
| 2017/01/19 | 1,677.5 | 1,700 | 1,677.5 | 1,690 | +12.5 | +0.7% | 735,800 |
| 2017/01/18 | 1,665 | 1,687.5 | 1,657.5 | 1,677.5 | -5 | -0.3% | 864,200 |
| 2017/01/17 | 1,702.5 | 1,707.5 | 1,680 | 1,682.5 | -17.5 | -1% | 932,600 |
| 2017/01/16 | 1,695 | 1,707.5 | 1,687.5 | 1,700 | +5 | +0.3% | 994,800 |
| 2017/01/13 | 1,670 | 1,705 | 1,670 | 1,695 | +30 | +1.8% | 1,114,200 |
| 2017/01/12 | 1,662.5 | 1,682.5 | 1,652.5 | 1,665 | +7.5 | +0.5% | 1,063,200 |
| 2017/01/11 | 1,682.5 | 1,690 | 1,655 | 1,657.5 | -22.5 | -1.3% | 789,000 |
| 2017/01/10 | 1,692.5 | 1,712.5 | 1,677.5 | 1,680 | -12.5 | -0.7% | 1,351,600 |
| 2017/01/06 | 1,640 | 1,697.5 | 1,640 | 1,692.5 | +42.5 | +2.6% | 1,387,200 |
| 2017/01/05 | 1,622.5 | 1,655 | 1,605 | 1,650 | +20 | +1.2% | 952,800 |
| 2017/01/04 | 1,645 | 1,660 | 1,627.5 | 1,630 | +5 | +0.3% | 1,459,400 |
| 2016/12/30 | 1,597.5 | 1,625 | 1,595 | 1,625 | +15 | +0.9% | 904,800 |
| 2016/12/29 | 1,610 | 1,620 | 1,600 | 1,610 | -2.5 | -0.2% | 996,800 |
| 2016/12/28 | 1,617.5 | 1,630 | 1,607.5 | 1,612.5 | +2.5 | +0.2% | 797,600 |
| 2016/12/27 | 1,590 | 1,615 | 1,587.5 | 1,610 | +10 | +0.6% | 767,800 |
| 2016/12/26 | 1,570 | 1,612.5 | 1,565 | 1,600 | +27.5 | +1.7% | 917,200 |
| 2016/12/22 | 1,572.5 | 1,592.5 | 1,570 | 1,572.5 | -2.5 | -0.2% | 1,166,000 |
| 2016/12/21 | 1,562.5 | 1,577.5 | 1,545 | 1,575 | +7.5 | +0.5% | 1,452,000 |
| 2016/12/20 | 1,565 | 1,572.5 | 1,560 | 1,567.5 | +15 | +1% | 787,400 |
| 2016/12/19 | 1,557.5 | 1,560 | 1,537.5 | 1,552.5 | -17.5 | -1.1% | 778,000 |
| 2016/12/16 | 1,577.5 | 1,587.5 | 1,565 | 1,570 | +2.5 | +0.2% | 1,091,600 |
| 2016/12/15 | 1,572.5 | 1,577.5 | 1,557.5 | 1,567.5 | -10 | -0.6% | 1,406,000 |
| 2016/12/14 | 1,555 | 1,597.5 | 1,545 | 1,577.5 | +47.5 | +3.1% | 2,603,800 |
| 2016/12/13 | 1,488.5 | 1,535 | 1,486.5 | 1,530 | +54 | +3.7% | 1,844,000 |
| 2016/12/12 | 1,447.5 | 1,487 | 1,438 | 1,476 | +40 | +2.8% | 1,748,800 |
2001～
2050
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
