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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 1,995 | 2,032.5 | 1,982.5 | 2,027.5 | +35 | +1.8% | 1,289,600 |
| 2017/05/10 | 1,972.5 | 1,995 | 1,970 | 1,992.5 | +22.5 | +1.1% | 655,000 |
| 2017/05/09 | 1,990 | 1,997.5 | 1,962.5 | 1,970 | -40 | -2% | 1,145,600 |
| 2017/05/08 | 2,000 | 2,017.5 | 1,982.5 | 2,010 | +55 | +2.8% | 1,266,600 |
| 2017/05/02 | 1,935 | 1,970 | 1,917.5 | 1,955 | +25 | +1.3% | 1,254,800 |
| 2017/05/01 | 1,872.5 | 1,935 | 1,872.5 | 1,930 | +25 | +1.3% | 1,111,600 |
| 2017/04/28 | 1,922.5 | 1,922.5 | 1,895 | 1,905 | -5 | -0.3% | 596,800 |
| 2017/04/27 | 1,885 | 1,922.5 | 1,885 | 1,910 | +17.5 | +0.9% | 941,200 |
| 2017/04/26 | 1,882.5 | 1,897.5 | 1,870 | 1,892.5 | +20 | +1.1% | 584,600 |
| 2017/04/25 | 1,875 | 1,877.5 | 1,862.5 | 1,872.5 | -7.5 | -0.4% | 584,200 |
| 2017/04/24 | 1,897.5 | 1,905 | 1,865 | 1,880 | +10 | +0.5% | 705,200 |
| 2017/04/21 | 1,867.5 | 1,875 | 1,857.5 | 1,870 | +5 | +0.3% | 567,800 |
| 2017/04/20 | 1,890 | 1,895 | 1,857.5 | 1,865 | -25 | -1.3% | 595,000 |
| 2017/04/19 | 1,867.5 | 1,912.5 | 1,867.5 | 1,890 | +2.5 | +0.1% | 845,400 |
| 2017/04/18 | 1,905 | 1,915 | 1,865 | 1,887.5 | +12.5 | +0.7% | 828,200 |
| 2017/04/17 | 1,802.5 | 1,875 | 1,797.5 | 1,875 | +50 | +2.7% | 714,000 |
| 2017/04/14 | 1,852.5 | 1,857.5 | 1,820 | 1,825 | -25 | -1.4% | 672,200 |
| 2017/04/13 | 1,820 | 1,857.5 | 1,815 | 1,850 | -5 | -0.3% | 877,400 |
| 2017/04/12 | 1,870 | 1,872.5 | 1,840 | 1,855 | -22.5 | -1.2% | 782,800 |
| 2017/04/11 | 1,900 | 1,900 | 1,862.5 | 1,877.5 | -7.5 | -0.4% | 820,600 |
| 2017/04/10 | 1,900 | 1,917.5 | 1,865 | 1,885 | +20 | +1.1% | 1,116,000 |
| 2017/04/07 | 1,850 | 1,872.5 | 1,825 | 1,865 | +50 | +2.8% | 1,453,200 |
| 2017/04/06 | 1,852.5 | 1,852.5 | 1,810 | 1,815 | -30 | -1.6% | 888,200 |
| 2017/04/05 | 1,847.5 | 1,862.5 | 1,825 | 1,845 | +12.5 | +0.7% | 727,000 |
| 2017/04/04 | 1,840 | 1,880 | 1,812.5 | 1,832.5 | -5 | -0.3% | 1,280,400 |
| 2017/04/03 | 1,832.5 | 1,847.5 | 1,820 | 1,837.5 | +27.5 | +1.5% | 838,600 |
| 2017/03/31 | 1,850 | 1,852.5 | 1,810 | 1,810 | -7.5 | -0.4% | 1,209,800 |
| 2017/03/30 | 1,835 | 1,852.5 | 1,805 | 1,817.5 | -27.5 | -1.5% | 893,600 |
| 2017/03/29 | 1,865 | 1,867.5 | 1,840 | 1,845 | -10 | -0.5% | 1,023,800 |
| 2017/03/28 | 1,845 | 1,862.5 | 1,837.5 | 1,855 | +20 | +1.1% | 1,319,400 |
| 2017/03/27 | 1,845 | 1,852.5 | 1,825 | 1,835 | -15 | -0.8% | 1,048,400 |
| 2017/03/24 | 1,842.5 | 1,872.5 | 1,840 | 1,850 | +7.5 | +0.4% | 1,000,600 |
| 2017/03/23 | 1,855 | 1,870 | 1,832.5 | 1,842.5 | -5 | -0.3% | 1,194,400 |
| 2017/03/22 | 1,790 | 1,865 | 1,787.5 | 1,847.5 | +22.5 | +1.2% | 1,338,800 |
| 2017/03/21 | 1,827.5 | 1,842.5 | 1,800 | 1,825 | +10 | +0.6% | 1,109,800 |
| 2017/03/17 | 1,762.5 | 1,820 | 1,757.5 | 1,815 | +50 | +2.8% | 1,465,800 |
| 2017/03/16 | 1,740 | 1,767.5 | 1,737.5 | 1,765 | +17.5 | +1% | 826,600 |
| 2017/03/15 | 1,747.5 | 1,755 | 1,737.5 | 1,747.5 | ±0 | ±0% | 476,800 |
| 2017/03/14 | 1,752.5 | 1,757.5 | 1,737.5 | 1,747.5 | -5 | -0.3% | 590,600 |
| 2017/03/13 | 1,765 | 1,782.5 | 1,750 | 1,752.5 | -10 | -0.6% | 1,034,200 |
| 2017/03/10 | 1,750 | 1,767.5 | 1,745 | 1,762.5 | +20 | +1.1% | 998,000 |
| 2017/03/09 | 1,752.5 | 1,755 | 1,742.5 | 1,742.5 | -5 | -0.3% | 599,600 |
| 2017/03/08 | 1,740 | 1,752.5 | 1,730 | 1,747.5 | ±0 | ±0% | 558,400 |
| 2017/03/07 | 1,747.5 | 1,750 | 1,735 | 1,747.5 | +5 | +0.3% | 415,000 |
| 2017/03/06 | 1,740 | 1,755 | 1,732.5 | 1,742.5 | +2.5 | +0.1% | 488,400 |
| 2017/03/03 | 1,740 | 1,757.5 | 1,730 | 1,740 | -10 | -0.6% | 602,000 |
| 2017/03/02 | 1,750 | 1,755 | 1,730 | 1,750 | +10 | +0.6% | 606,400 |
| 2017/03/01 | 1,722.5 | 1,742.5 | 1,705 | 1,740 | +17.5 | +1% | 669,400 |
| 2017/02/28 | 1,722.5 | 1,750 | 1,722.5 | 1,722.5 | ±0 | ±0% | 765,600 |
| 2017/02/27 | 1,712.5 | 1,732.5 | 1,710 | 1,722.5 | -7.5 | -0.4% | 602,800 |
2001～
2050
件表示中 / 4593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 | 69,800円 | +5.0% | +0.5% | 4.15% | 20.13倍 | 4.69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 |
| ＭＩＸＩ | 350,000円 | +0.1% | -28.3% | 3.43% | 18.12倍 | 1.32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 |
| メイテックＧＨＤ | 314,500円 | +3.2% | +3.6% | 5.56% | 18.12倍 | 4.98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 |
| タイミー | 194,500円 | +28.0% | +51.5% | 0.00% | 44.15倍 | 16.48倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ダスキン | 394,100円 | +3.3% | +8.4% | 2.92% | 20.56倍 | 1.22倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
市場注目の銘柄
チャート関連のコラム
