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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 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 |
| 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 |
2151～
2200
件表示中 / 4635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 | 79,600円 | +5.0% | +0.5% | 3.64% | 22.96倍 | 5.36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 |
| ＤｅＮＡ | 239,400円 | -8.5% | -21.4% | 1.67% | 17.79倍 | 1.10倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| リログループ | 183,100円 | +5.0% | -41.0% | 2.68% | 13.12倍 | 4.04倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| 共立メンテ | 327,800円 | +19.7% | +16.7% | 1.40% | 14.42倍 | 2.61倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| メイテックＧＨＤ | 334,200円 | +3.2% | +3.6% | 5.24% | 19.26倍 | 5.29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 |
市場注目の銘柄
チャート関連のコラム
