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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,317.5 | 1,370 | 1,297.5 | 1,342.5 | +52.5 | +4.1% | 1,644,000 |
| 2015/07/06 | 1,255 | 1,305 | 1,250 | 1,290 | +30 | +2.4% | 752,400 |
| 2015/07/03 | 1,292.5 | 1,295 | 1,247.5 | 1,260 | -37.5 | -2.9% | 947,600 |
| 2015/07/02 | 1,330 | 1,347.5 | 1,287.5 | 1,297.5 | -12.5 | -1% | 911,200 |
| 2015/07/01 | 1,272.5 | 1,317.5 | 1,262.5 | 1,310 | +47.5 | +3.8% | 985,200 |
| 2015/06/30 | 1,211.3 | 1,265 | 1,211.3 | 1,262.5 | +33.7 | +2.7% | 700,000 |
| 2015/06/29 | 1,200 | 1,245 | 1,198.8 | 1,228.8 | -6.2 | -0.5% | 645,600 |
| 2015/06/26 | 1,228.8 | 1,240 | 1,220 | 1,235 | +2.5 | +0.2% | 342,800 |
| 2015/06/25 | 1,236.3 | 1,241.3 | 1,226.3 | 1,232.5 | -12.5 | -1% | 280,800 |
| 2015/06/24 | 1,250 | 1,255 | 1,238.8 | 1,245 | +1.2 | +0.1% | 525,600 |
| 2015/06/23 | 1,221.3 | 1,247.5 | 1,221.3 | 1,243.8 | +22.5 | +1.8% | 607,600 |
| 2015/06/22 | 1,207.5 | 1,221.3 | 1,202.5 | 1,221.3 | +17.5 | +1.5% | 260,000 |
| 2015/06/19 | 1,211.3 | 1,211.3 | 1,191.3 | 1,203.8 | +10 | +0.8% | 339,600 |
| 2015/06/18 | 1,200 | 1,201.3 | 1,187.5 | 1,193.8 | -10 | -0.8% | 429,200 |
| 2015/06/17 | 1,215 | 1,225 | 1,201.3 | 1,203.8 | -1.2 | -0.1% | 422,400 |
| 2015/06/16 | 1,196.3 | 1,212.5 | 1,192.5 | 1,205 | +3.7 | +0.3% | 286,000 |
| 2015/06/15 | 1,187.5 | 1,203.8 | 1,182.5 | 1,201.3 | +5 | +0.4% | 246,000 |
| 2015/06/12 | 1,205 | 1,230 | 1,192.5 | 1,196.3 | -3.7 | -0.3% | 737,200 |
| 2015/06/11 | 1,192.5 | 1,200 | 1,188.8 | 1,200 | +17.5 | +1.5% | 353,200 |
| 2015/06/10 | 1,162.5 | 1,193.8 | 1,156.3 | 1,182.5 | +40 | +3.5% | 593,200 |
| 2015/06/09 | 1,157.5 | 1,160 | 1,140 | 1,142.5 | -23.8 | -2% | 415,600 |
| 2015/06/08 | 1,187.5 | 1,191.3 | 1,162.5 | 1,166.3 | -7.5 | -0.6% | 246,400 |
| 2015/06/05 | 1,162.5 | 1,193.8 | 1,151.3 | 1,173.8 | -6.2 | -0.5% | 822,400 |
| 2015/06/04 | 1,178.8 | 1,191.3 | 1,172.5 | 1,180 | +2.5 | +0.2% | 309,600 |
| 2015/06/03 | 1,192.5 | 1,195 | 1,167.5 | 1,177.5 | -11.3 | -1% | 448,800 |
| 2015/06/02 | 1,166.3 | 1,192.5 | 1,160 | 1,188.8 | +22.5 | +1.9% | 468,800 |
| 2015/06/01 | 1,170 | 1,186.3 | 1,158.8 | 1,166.3 | -15 | -1.3% | 481,200 |
| 2015/05/29 | 1,171.3 | 1,193.8 | 1,168.8 | 1,181.3 | +10 | +0.9% | 467,600 |
| 2015/05/28 | 1,196.3 | 1,196.3 | 1,165 | 1,171.3 | -6.2 | -0.5% | 728,400 |
| 2015/05/27 | 1,177.5 | 1,198.8 | 1,166.3 | 1,177.5 | -17.5 | -1.5% | 695,600 |
| 2015/05/26 | 1,200 | 1,211.3 | 1,190 | 1,195 | +1.2 | +0.1% | 939,600 |
| 2015/05/25 | 1,175 | 1,216.3 | 1,175 | 1,193.8 | +56.3 | +4.9% | 1,413,600 |
| 2015/05/22 | 1,135 | 1,141.3 | 1,118.8 | 1,137.5 | +5 | +0.4% | 599,600 |
| 2015/05/21 | 1,125 | 1,143.8 | 1,112.5 | 1,132.5 | +21.2 | +1.9% | 1,109,200 |
| 2015/05/20 | 1,097.5 | 1,122.5 | 1,095 | 1,111.3 | +25 | +2.3% | 744,800 |
| 2015/05/19 | 1,080 | 1,098.8 | 1,080 | 1,086.3 | +6.3 | +0.6% | 984,000 |
| 2015/05/18 | 1,065 | 1,081.3 | 1,062.5 | 1,080 | +13.7 | +1.3% | 461,200 |
| 2015/05/15 | 1,050 | 1,070 | 1,043.8 | 1,066.3 | +33.8 | +3.3% | 589,200 |
| 2015/05/14 | 1,047.5 | 1,055 | 1,031.3 | 1,032.5 | -15 | -1.4% | 794,400 |
| 2015/05/13 | 1,051.3 | 1,052.5 | 1,033.8 | 1,047.5 | -12.5 | -1.2% | 790,000 |
| 2015/05/12 | 1,062.5 | 1,072.5 | 1,052.5 | 1,060 | -8.8 | -0.8% | 581,600 |
| 2015/05/11 | 1,078.8 | 1,095 | 1,068.8 | 1,068.8 | +3.8 | +0.4% | 876,000 |
| 2015/05/08 | 1,027.5 | 1,073.8 | 1,026.3 | 1,065 | +37.5 | +3.6% | 1,235,200 |
| 2015/05/07 | 1,067.5 | 1,068.8 | 1,010 | 1,027.5 | -5 | -0.5% | 1,422,000 |
| 2015/05/01 | 1,000 | 1,037.5 | 982.5 | 1,032.5 | -11.3 | -1.1% | 1,610,000 |
| 2015/04/30 | 1,035 | 1,066.3 | 1,026.3 | 1,043.8 | +17.5 | +1.7% | 1,989,200 |
| 2015/04/28 | 1,021.3 | 1,038.8 | 1,008.8 | 1,026.3 | +3.8 | +0.4% | 1,039,600 |
| 2015/04/27 | 1,031.3 | 1,032.5 | 1,012.5 | 1,022.5 | -7.5 | -0.7% | 593,200 |
| 2015/04/24 | 1,021.3 | 1,033.8 | 1,012.5 | 1,030 | +13.7 | +1.3% | 706,800 |
| 2015/04/23 | 1,037.5 | 1,040 | 1,012.5 | 1,016.3 | -18.7 | -1.8% | 706,400 |
2401～
2450
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
