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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 1,545 | 1,595 | 1,527.5 | 1,595 | +40 | +2.6% | 1,028,800 |
| 2016/09/26 | 1,570 | 1,582.5 | 1,552.5 | 1,555 | -40 | -2.5% | 926,000 |
| 2016/09/23 | 1,567.5 | 1,597.5 | 1,562.5 | 1,595 | +42.5 | +2.7% | 1,383,600 |
| 2016/09/21 | 1,530 | 1,555 | 1,507.5 | 1,552.5 | +52.5 | +3.5% | 1,501,200 |
| 2016/09/20 | 1,472.5 | 1,527.5 | 1,470 | 1,500 | +32.5 | +2.2% | 1,188,000 |
| 2016/09/16 | 1,450 | 1,487.5 | 1,445 | 1,467.5 | +47.5 | +3.3% | 788,800 |
| 2016/09/15 | 1,425 | 1,435 | 1,417.5 | 1,420 | -17.5 | -1.2% | 412,400 |
| 2016/09/14 | 1,412.5 | 1,455 | 1,407.5 | 1,437.5 | +25 | +1.8% | 1,097,600 |
| 2016/09/13 | 1,412.5 | 1,420 | 1,400 | 1,412.5 | +12.5 | +0.9% | 532,400 |
| 2016/09/12 | 1,387.5 | 1,417.5 | 1,385 | 1,400 | -7.5 | -0.5% | 676,400 |
| 2016/09/09 | 1,427.5 | 1,432.5 | 1,402.5 | 1,407.5 | -37.5 | -2.6% | 1,210,800 |
| 2016/09/08 | 1,470 | 1,470 | 1,442.5 | 1,445 | -17.5 | -1.2% | 848,000 |
| 2016/09/07 | 1,445 | 1,477.5 | 1,440 | 1,462.5 | +35 | +2.5% | 1,358,800 |
| 2016/09/06 | 1,402.5 | 1,435 | 1,402.5 | 1,427.5 | +22.5 | +1.6% | 966,400 |
| 2016/09/05 | 1,432.5 | 1,432.5 | 1,397.5 | 1,405 | -20 | -1.4% | 978,000 |
| 2016/09/02 | 1,412.5 | 1,440 | 1,412.5 | 1,425 | +2.5 | +0.2% | 915,200 |
| 2016/09/01 | 1,417.5 | 1,430 | 1,407.5 | 1,422.5 | ±0 | ±0% | 737,600 |
| 2016/08/31 | 1,412.5 | 1,425 | 1,397.5 | 1,422.5 | +7.5 | +0.5% | 1,016,400 |
| 2016/08/30 | 1,420 | 1,427.5 | 1,400 | 1,415 | -15 | -1% | 1,122,800 |
| 2016/08/29 | 1,437.5 | 1,460 | 1,420 | 1,430 | -10 | -0.7% | 809,200 |
| 2016/08/26 | 1,460 | 1,460 | 1,430 | 1,440 | -20 | -1.4% | 769,600 |
| 2016/08/25 | 1,485 | 1,487.5 | 1,447.5 | 1,460 | -37.5 | -2.5% | 849,200 |
| 2016/08/24 | 1,497.5 | 1,502.5 | 1,472.5 | 1,497.5 | +2.5 | +0.2% | 731,200 |
| 2016/08/23 | 1,465 | 1,510 | 1,457.5 | 1,495 | +50 | +3.5% | 1,214,000 |
| 2016/08/22 | 1,422.5 | 1,447.5 | 1,422.5 | 1,445 | +22.5 | +1.6% | 868,800 |
| 2016/08/19 | 1,462.5 | 1,462.5 | 1,397.5 | 1,422.5 | -15 | -1% | 1,642,000 |
| 2016/08/18 | 1,500 | 1,507.5 | 1,435 | 1,437.5 | -67.5 | -4.5% | 1,953,200 |
| 2016/08/17 | 1,505 | 1,532.5 | 1,495 | 1,505 | -22.5 | -1.5% | 1,070,000 |
| 2016/08/16 | 1,570 | 1,580 | 1,522.5 | 1,527.5 | -52.5 | -3.3% | 864,800 |
| 2016/08/15 | 1,585 | 1,600 | 1,570 | 1,580 | -7.5 | -0.5% | 565,600 |
| 2016/08/12 | 1,562.5 | 1,607.5 | 1,545 | 1,587.5 | +42.5 | +2.8% | 1,668,400 |
| 2016/08/10 | 1,520 | 1,547.5 | 1,502.5 | 1,545 | +32.5 | +2.1% | 1,050,800 |
| 2016/08/09 | 1,510 | 1,515 | 1,480 | 1,512.5 | ±0 | ±0% | 1,390,000 |
| 2016/08/08 | 1,535 | 1,542.5 | 1,497.5 | 1,512.5 | -17.5 | -1.1% | 1,096,400 |
| 2016/08/05 | 1,550 | 1,580 | 1,512.5 | 1,530 | -55 | -3.5% | 2,161,200 |
| 2016/08/04 | 1,645 | 1,645 | 1,580 | 1,585 | -67.5 | -4.1% | 1,151,200 |
| 2016/08/03 | 1,652.5 | 1,685 | 1,647.5 | 1,652.5 | -25 | -1.5% | 874,800 |
| 2016/08/02 | 1,665 | 1,707.5 | 1,657.5 | 1,677.5 | -2.5 | -0.1% | 1,257,200 |
| 2016/08/01 | 1,622.5 | 1,735 | 1,595 | 1,680 | +107.5 | +6.8% | 2,717,200 |
| 2016/07/29 | 1,552.5 | 1,577.5 | 1,537.5 | 1,572.5 | +17.5 | +1.1% | 884,400 |
| 2016/07/28 | 1,580 | 1,585 | 1,540 | 1,555 | -47.5 | -3% | 1,348,000 |
| 2016/07/27 | 1,607.5 | 1,622.5 | 1,585 | 1,602.5 | +20 | +1.3% | 1,374,400 |
| 2016/07/26 | 1,567.5 | 1,595 | 1,567.5 | 1,582.5 | ±0 | ±0% | 806,000 |
| 2016/07/25 | 1,582.5 | 1,600 | 1,565 | 1,582.5 | +2.5 | +0.2% | 790,000 |
| 2016/07/22 | 1,567.5 | 1,592.5 | 1,562.5 | 1,580 | -2.5 | -0.2% | 893,600 |
| 2016/07/21 | 1,697.5 | 1,697.5 | 1,557.5 | 1,582.5 | -15 | -0.9% | 2,317,600 |
| 2016/07/20 | 1,577.5 | 1,600 | 1,557.5 | 1,597.5 | +5 | +0.3% | 1,794,800 |
| 2016/07/19 | 1,600 | 1,620 | 1,542.5 | 1,592.5 | -82.5 | -4.9% | 2,349,600 |
| 2016/07/15 | 1,725 | 1,725 | 1,657.5 | 1,675 | -50 | -2.9% | 1,171,600 |
| 2016/07/14 | 1,710 | 1,730 | 1,692.5 | 1,725 | +22.5 | +1.3% | 809,600 |
2101～
2150
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
