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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,421.5 | 1,451.5 | 1,421.5 | 1,436 | -3 | -0.2% | 1,432,800 |
| 2016/12/08 | 1,436.5 | 1,446.5 | 1,420.5 | 1,439 | +19 | +1.3% | 2,086,200 |
| 2016/12/07 | 1,456 | 1,472.5 | 1,413.5 | 1,420 | -45 | -3.1% | 2,465,800 |
| 2016/12/06 | 1,493.5 | 1,510 | 1,459.5 | 1,465 | -13 | -0.9% | 1,719,000 |
| 2016/12/05 | 1,480 | 1,491 | 1,471.5 | 1,478 | +3 | +0.2% | 1,782,000 |
| 2016/12/02 | 1,535 | 1,540 | 1,457 | 1,475 | -67.5 | -4.4% | 3,331,400 |
| 2016/12/01 | 1,555 | 1,560 | 1,537.5 | 1,542.5 | -17.5 | -1.1% | 1,458,000 |
| 2016/11/30 | 1,567.5 | 1,570 | 1,552.5 | 1,560 | -10 | -0.6% | 825,600 |
| 2016/11/29 | 1,585 | 1,600 | 1,567.5 | 1,570 | -5 | -0.3% | 802,800 |
| 2016/11/28 | 1,545 | 1,587.5 | 1,535 | 1,575 | +10 | +0.6% | 1,025,800 |
| 2016/11/25 | 1,605 | 1,605 | 1,555 | 1,565 | -45 | -2.8% | 1,410,000 |
| 2016/11/24 | 1,625 | 1,625 | 1,592.5 | 1,610 | -5 | -0.3% | 1,027,800 |
| 2016/11/22 | 1,585 | 1,617.5 | 1,585 | 1,615 | +7.5 | +0.5% | 1,121,400 |
| 2016/11/21 | 1,632.5 | 1,637.5 | 1,597.5 | 1,607.5 | -20 | -1.2% | 1,067,400 |
| 2016/11/18 | 1,630 | 1,642.5 | 1,615 | 1,627.5 | +10 | +0.6% | 1,326,800 |
| 2016/11/17 | 1,605 | 1,642.5 | 1,605 | 1,617.5 | +5 | +0.3% | 817,000 |
| 2016/11/16 | 1,595 | 1,615 | 1,557.5 | 1,612.5 | +17.5 | +1.1% | 1,680,800 |
| 2016/11/15 | 1,632.5 | 1,632.5 | 1,570 | 1,595 | -2.5 | -0.2% | 1,522,400 |
| 2016/11/14 | 1,612.5 | 1,625 | 1,580 | 1,597.5 | -37.5 | -2.3% | 2,240,000 |
| 2016/11/11 | 1,707.5 | 1,715 | 1,627.5 | 1,635 | -87.5 | -5.1% | 1,631,200 |
| 2016/11/10 | 1,702.5 | 1,727.5 | 1,685 | 1,722.5 | +72.5 | +4.4% | 1,098,000 |
| 2016/11/09 | 1,702.5 | 1,722.5 | 1,617.5 | 1,650 | -52.5 | -3.1% | 1,388,000 |
| 2016/11/08 | 1,700 | 1,722.5 | 1,697.5 | 1,702.5 | -2.5 | -0.1% | 807,000 |
| 2016/11/07 | 1,712.5 | 1,722.5 | 1,692.5 | 1,705 | -12.5 | -0.7% | 970,800 |
| 2016/11/04 | 1,687.5 | 1,730 | 1,687.5 | 1,717.5 | +17.5 | +1% | 1,339,400 |
| 2016/11/02 | 1,690 | 1,702.5 | 1,670 | 1,700 | +2.5 | +0.1% | 1,108,800 |
| 2016/11/01 | 1,700 | 1,705 | 1,675 | 1,697.5 | -10 | -0.6% | 917,800 |
| 2016/10/31 | 1,700 | 1,740 | 1,687.5 | 1,707.5 | +57.5 | +3.5% | 1,497,600 |
| 2016/10/28 | 1,655 | 1,670 | 1,640 | 1,650 | -5 | -0.3% | 1,041,000 |
| 2016/10/27 | 1,657.5 | 1,667.5 | 1,647.5 | 1,655 | +2.5 | +0.2% | 660,800 |
| 2016/10/26 | 1,650 | 1,672.5 | 1,640 | 1,652.5 | -7.5 | -0.5% | 1,456,400 |
| 2016/10/25 | 1,650 | 1,662.5 | 1,632.5 | 1,660 | -5 | -0.3% | 1,037,400 |
| 2016/10/24 | 1,655 | 1,682.5 | 1,647.5 | 1,665 | +7.5 | +0.5% | 831,600 |
| 2016/10/21 | 1,682.5 | 1,685 | 1,647.5 | 1,657.5 | -45 | -2.6% | 1,166,400 |
| 2016/10/20 | 1,707.5 | 1,742.5 | 1,682.5 | 1,702.5 | -5 | -0.3% | 2,409,600 |
| 2016/10/19 | 1,695 | 1,722.5 | 1,680 | 1,707.5 | +30 | +1.8% | 2,493,600 |
| 2016/10/18 | 1,710 | 1,722.5 | 1,647.5 | 1,677.5 | +117.5 | +7.5% | 3,088,400 |
| 2016/10/17 | 1,582.5 | 1,585 | 1,555 | 1,560 | -37.5 | -2.3% | 516,600 |
| 2016/10/14 | 1,577.5 | 1,625 | 1,567.5 | 1,597.5 | +17.5 | +1.1% | 1,310,400 |
| 2016/10/13 | 1,530 | 1,582.5 | 1,525 | 1,580 | +57.5 | +3.8% | 1,289,200 |
| 2016/10/12 | 1,525 | 1,547.5 | 1,520 | 1,522.5 | -15 | -1% | 705,000 |
| 2016/10/11 | 1,550 | 1,550 | 1,525 | 1,537.5 | -12.5 | -0.8% | 440,000 |
| 2016/10/07 | 1,540 | 1,557.5 | 1,537.5 | 1,550 | +5 | +0.3% | 551,000 |
| 2016/10/06 | 1,587.5 | 1,595 | 1,537.5 | 1,545 | -42.5 | -2.7% | 947,400 |
| 2016/10/05 | 1,602.5 | 1,615 | 1,577.5 | 1,587.5 | -10 | -0.6% | 870,000 |
| 2016/10/04 | 1,585 | 1,602.5 | 1,570 | 1,597.5 | +30 | +1.9% | 795,600 |
| 2016/10/03 | 1,565 | 1,580 | 1,547.5 | 1,567.5 | +10 | +0.6% | 454,800 |
| 2016/09/30 | 1,550 | 1,572.5 | 1,532.5 | 1,557.5 | -7.5 | -0.5% | 471,800 |
| 2016/09/29 | 1,600 | 1,602.5 | 1,555 | 1,565 | -22.5 | -1.4% | 563,600 |
| 2016/09/28 | 1,622.5 | 1,627.5 | 1,560 | 1,587.5 | -7.5 | -0.5% | 619,000 |
2051～
2100
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
