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 |
|---|---|---|---|---|---|---|---|
| 2016/02/18 | 1,265 | 1,265 | 1,215 | 1,227.5 | +16.2 | +1.3% | 1,621,200 |
| 2016/02/17 | 1,208.8 | 1,237.5 | 1,187.5 | 1,211.3 | +2.5 | +0.2% | 1,300,000 |
| 2016/02/16 | 1,222.5 | 1,270 | 1,207.5 | 1,208.8 | -16.2 | -1.3% | 2,012,400 |
| 2016/02/15 | 1,195 | 1,236.3 | 1,158.8 | 1,225 | +112.5 | +10.1% | 2,139,600 |
| 2016/02/12 | 1,127.5 | 1,148.8 | 1,075 | 1,112.5 | -76.3 | -6.4% | 2,412,400 |
| 2016/02/10 | 1,226.3 | 1,231.3 | 1,168.8 | 1,188.8 | -46.2 | -3.7% | 1,940,000 |
| 2016/02/09 | 1,275 | 1,290 | 1,225 | 1,235 | -82.5 | -6.3% | 2,330,400 |
| 2016/02/08 | 1,285 | 1,342.5 | 1,280 | 1,317.5 | -10 | -0.8% | 2,295,600 |
| 2016/02/05 | 1,375 | 1,390 | 1,277.5 | 1,327.5 | -65 | -4.7% | 2,506,400 |
| 2016/02/04 | 1,437.5 | 1,447.5 | 1,380 | 1,392.5 | -17.5 | -1.2% | 1,182,000 |
| 2016/02/03 | 1,420 | 1,440 | 1,370 | 1,410 | -45 | -3.1% | 2,133,600 |
| 2016/02/02 | 1,525 | 1,547.5 | 1,432.5 | 1,455 | -112.5 | -7.2% | 2,887,200 |
| 2016/02/01 | 1,460 | 1,607.5 | 1,452.5 | 1,567.5 | +152.5 | +10.8% | 3,884,400 |
| 2016/01/29 | 1,355 | 1,417.5 | 1,352.5 | 1,415 | +42.5 | +3.1% | 887,200 |
| 2016/01/28 | 1,320 | 1,390 | 1,320 | 1,372.5 | +27.5 | +2% | 894,400 |
| 2016/01/27 | 1,345 | 1,350 | 1,332.5 | 1,345 | +20 | +1.5% | 593,600 |
| 2016/01/26 | 1,320 | 1,357.5 | 1,305 | 1,325 | -7.5 | -0.6% | 664,000 |
| 2016/01/25 | 1,300 | 1,342.5 | 1,290 | 1,332.5 | +50 | +3.9% | 601,200 |
| 2016/01/22 | 1,255 | 1,290 | 1,226.3 | 1,282.5 | +68.7 | +5.7% | 761,200 |
| 2016/01/21 | 1,255 | 1,287.5 | 1,212.5 | 1,213.8 | -53.7 | -4.2% | 1,079,200 |
| 2016/01/20 | 1,325 | 1,340 | 1,260 | 1,267.5 | -55 | -4.2% | 937,600 |
| 2016/01/19 | 1,330 | 1,350 | 1,310 | 1,322.5 | -17.5 | -1.3% | 540,400 |
| 2016/01/18 | 1,307.5 | 1,345 | 1,292.5 | 1,340 | -7.5 | -0.6% | 769,200 |
| 2016/01/15 | 1,375 | 1,375 | 1,332.5 | 1,347.5 | +12.5 | +0.9% | 812,800 |
| 2016/01/14 | 1,360 | 1,360 | 1,307.5 | 1,335 | -40 | -2.9% | 996,800 |
| 2016/01/13 | 1,342.5 | 1,380 | 1,337.5 | 1,375 | +50 | +3.8% | 662,000 |
| 2016/01/12 | 1,357.5 | 1,390 | 1,322.5 | 1,325 | -50 | -3.6% | 1,316,400 |
| 2016/01/08 | 1,400 | 1,400 | 1,357.5 | 1,375 | -35 | -2.5% | 1,134,400 |
| 2016/01/07 | 1,392.5 | 1,425 | 1,387.5 | 1,410 | +15 | +1.1% | 999,600 |
| 2016/01/06 | 1,410 | 1,432.5 | 1,382.5 | 1,395 | -25 | -1.8% | 900,000 |
| 2016/01/05 | 1,425 | 1,435 | 1,400 | 1,420 | -17.5 | -1.2% | 613,200 |
| 2016/01/04 | 1,462.5 | 1,472.5 | 1,435 | 1,437.5 | -27.5 | -1.9% | 619,200 |
| 2015/12/30 | 1,450 | 1,465 | 1,440 | 1,465 | +27.5 | +1.9% | 694,400 |
| 2015/12/29 | 1,385 | 1,447.5 | 1,382.5 | 1,437.5 | +52.5 | +3.8% | 1,034,800 |
| 2015/12/28 | 1,392.5 | 1,397.5 | 1,362.5 | 1,385 | -20 | -1.4% | 726,800 |
| 2015/12/25 | 1,387.5 | 1,425 | 1,382.5 | 1,405 | +15 | +1.1% | 486,400 |
| 2015/12/24 | 1,455 | 1,457.5 | 1,385 | 1,390 | -50 | -3.5% | 897,200 |
| 2015/12/22 | 1,430 | 1,445 | 1,415 | 1,440 | +10 | +0.7% | 734,000 |
| 2015/12/21 | 1,400 | 1,432.5 | 1,395 | 1,430 | +30 | +2.1% | 1,274,400 |
| 2015/12/18 | 1,397.5 | 1,427.5 | 1,395 | 1,400 | +7.5 | +0.5% | 1,213,600 |
| 2015/12/17 | 1,382.5 | 1,395 | 1,372.5 | 1,392.5 | +27.5 | +2% | 674,000 |
| 2015/12/16 | 1,372.5 | 1,387.5 | 1,352.5 | 1,365 | +17.5 | +1.3% | 830,000 |
| 2015/12/15 | 1,325 | 1,357.5 | 1,312.5 | 1,347.5 | +22.5 | +1.7% | 1,161,200 |
| 2015/12/14 | 1,300 | 1,330 | 1,297.5 | 1,325 | +2.5 | +0.2% | 668,400 |
| 2015/12/11 | 1,302.5 | 1,335 | 1,302.5 | 1,322.5 | ±0 | ±0% | 736,800 |
| 2015/12/10 | 1,327.5 | 1,342.5 | 1,312.5 | 1,322.5 | -30 | -2.2% | 807,600 |
| 2015/12/09 | 1,402.5 | 1,405 | 1,347.5 | 1,352.5 | -37.5 | -2.7% | 644,800 |
| 2015/12/08 | 1,395 | 1,407.5 | 1,382.5 | 1,390 | ±0 | ±0% | 802,000 |
| 2015/12/07 | 1,395 | 1,405 | 1,380 | 1,390 | +7.5 | +0.5% | 625,200 |
| 2015/12/04 | 1,375 | 1,397.5 | 1,367.5 | 1,382.5 | -32.5 | -2.3% | 848,000 |
2251～
2300
件表示中 / 4543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 | 65,200円 | +5.0% | +0.5% | 4.45% | 18.80倍 | 4.39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 | 299,400円 | +5.0% | +3.6% | 6.18% | 19.43倍 | 4.83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 | 309,500円 | +4.2% | +62.7% | 3.55% | 11.98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 |
| ＧＥＮＤＡ | 117,400円 | +40.5% | +24.6% | 0.00% | 38.19倍 | 5.38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 |
| ダイセキ | 370,000円 | +4.0% | +6.5% | 1.95% | 17.85倍 | 2.10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 |
市場注目の銘柄
チャート関連のコラム
