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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 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 |
| 2015/12/03 | 1,412.5 | 1,422.5 | 1,405 | 1,415 | -10 | -0.7% | 762,800 |
| 2015/12/02 | 1,400 | 1,430 | 1,390 | 1,425 | +10 | +0.7% | 1,017,200 |
| 2015/12/01 | 1,385 | 1,425 | 1,382.5 | 1,415 | +40 | +2.9% | 1,735,600 |
| 2015/11/30 | 1,330 | 1,377.5 | 1,330 | 1,375 | +32.5 | +2.4% | 1,643,200 |
| 2015/11/27 | 1,335 | 1,345 | 1,310 | 1,342.5 | +22.5 | +1.7% | 810,000 |
| 2015/11/26 | 1,305 | 1,327.5 | 1,305 | 1,320 | +15 | +1.1% | 456,400 |
| 2015/11/25 | 1,335 | 1,337.5 | 1,300 | 1,305 | -37.5 | -2.8% | 1,026,000 |
| 2015/11/24 | 1,337.5 | 1,350 | 1,337.5 | 1,342.5 | +10 | +0.8% | 1,282,400 |
2351～
2400
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
