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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,320 | 1,347.5 | 1,320 | 1,332.5 | +15 | +1.1% | 946,400 |
| 2015/11/19 | 1,322.5 | 1,330 | 1,315 | 1,317.5 | +5 | +0.4% | 659,200 |
| 2015/11/18 | 1,325 | 1,335 | 1,310 | 1,312.5 | -5 | -0.4% | 504,400 |
| 2015/11/17 | 1,320 | 1,325 | 1,310 | 1,317.5 | +27.5 | +2.1% | 830,000 |
| 2015/11/16 | 1,275 | 1,310 | 1,275 | 1,290 | -17.5 | -1.3% | 673,600 |
| 2015/11/13 | 1,270 | 1,310 | 1,262.5 | 1,307.5 | +32.5 | +2.5% | 1,171,200 |
| 2015/11/12 | 1,247.5 | 1,280 | 1,245 | 1,275 | +45 | +3.7% | 1,746,000 |
| 2015/11/11 | 1,196.3 | 1,235 | 1,190 | 1,230 | +35 | +2.9% | 1,306,000 |
| 2015/11/10 | 1,206.3 | 1,212.5 | 1,192.5 | 1,195 | -27.5 | -2.2% | 945,200 |
| 2015/11/09 | 1,215 | 1,230 | 1,213.8 | 1,222.5 | +10 | +0.8% | 806,800 |
| 2015/11/06 | 1,227.5 | 1,236.3 | 1,211.3 | 1,212.5 | -3.8 | -0.3% | 916,000 |
| 2015/11/05 | 1,233.8 | 1,233.8 | 1,203.8 | 1,216.3 | +1.3 | +0.1% | 1,296,800 |
| 2015/11/04 | 1,246.3 | 1,252.5 | 1,190 | 1,215 | -13.8 | -1.1% | 1,644,400 |
| 2015/11/02 | 1,255 | 1,260 | 1,228.8 | 1,228.8 | -23.7 | -1.9% | 1,143,600 |
| 2015/10/30 | 1,236.3 | 1,255 | 1,227.5 | 1,252.5 | +5 | +0.4% | 662,000 |
| 2015/10/29 | 1,250 | 1,255 | 1,232.5 | 1,247.5 | ±0 | ±0% | 971,200 |
| 2015/10/28 | 1,243.8 | 1,252.5 | 1,235 | 1,247.5 | +16.2 | +1.3% | 628,800 |
| 2015/10/27 | 1,247.5 | 1,248.8 | 1,222.5 | 1,231.3 | -23.7 | -1.9% | 903,600 |
| 2015/10/26 | 1,242.5 | 1,260 | 1,236.3 | 1,255 | +28.7 | +2.3% | 790,000 |
| 2015/10/23 | 1,252.5 | 1,255 | 1,218.8 | 1,226.3 | -7.5 | -0.6% | 1,092,400 |
| 2015/10/22 | 1,212.5 | 1,238.8 | 1,190 | 1,233.8 | +6.3 | +0.5% | 1,586,400 |
| 2015/10/21 | 1,250 | 1,255 | 1,223.8 | 1,227.5 | -21.3 | -1.7% | 1,525,600 |
| 2015/10/20 | 1,277.5 | 1,285 | 1,240 | 1,248.8 | -31.2 | -2.4% | 1,206,400 |
| 2015/10/19 | 1,270 | 1,290 | 1,265 | 1,280 | +10 | +0.8% | 776,400 |
| 2015/10/16 | 1,307.5 | 1,307.5 | 1,265 | 1,270 | -32.5 | -2.5% | 1,341,200 |
| 2015/10/15 | 1,270 | 1,305 | 1,267.5 | 1,302.5 | +32.5 | +2.6% | 678,000 |
| 2015/10/14 | 1,250 | 1,277.5 | 1,248.8 | 1,270 | +5 | +0.4% | 700,800 |
| 2015/10/13 | 1,240 | 1,287.5 | 1,238.8 | 1,265 | +7.5 | +0.6% | 738,800 |
| 2015/10/09 | 1,275 | 1,280 | 1,235 | 1,257.5 | -10 | -0.8% | 1,042,400 |
| 2015/10/08 | 1,287.5 | 1,287.5 | 1,247.5 | 1,267.5 | -30 | -2.3% | 1,372,800 |
| 2015/10/07 | 1,330 | 1,330 | 1,282.5 | 1,297.5 | -40 | -3% | 1,143,600 |
| 2015/10/06 | 1,355 | 1,355 | 1,322.5 | 1,337.5 | -17.5 | -1.3% | 1,116,000 |
| 2015/10/05 | 1,325 | 1,357.5 | 1,312.5 | 1,355 | +30 | +2.3% | 592,400 |
| 2015/10/02 | 1,292.5 | 1,332.5 | 1,277.5 | 1,325 | +15 | +1.1% | 670,400 |
| 2015/10/01 | 1,320 | 1,322.5 | 1,295 | 1,310 | +10 | +0.8% | 962,400 |
| 2015/09/30 | 1,300 | 1,310 | 1,285 | 1,300 | +40 | +3.2% | 1,009,200 |
| 2015/09/29 | 1,317.5 | 1,317.5 | 1,257.5 | 1,260 | -77.5 | -5.8% | 913,600 |
| 2015/09/28 | 1,325 | 1,347.5 | 1,310 | 1,337.5 | +27.5 | +2.1% | 932,000 |
| 2015/09/25 | 1,292.5 | 1,310 | 1,270 | 1,310 | +22.5 | +1.7% | 640,400 |
| 2015/09/24 | 1,290 | 1,325 | 1,282.5 | 1,287.5 | -27.5 | -2.1% | 949,600 |
| 2015/09/18 | 1,300 | 1,335 | 1,295 | 1,315 | +20 | +1.5% | 1,367,200 |
| 2015/09/17 | 1,297.5 | 1,297.5 | 1,257.5 | 1,295 | +2.5 | +0.2% | 899,200 |
| 2015/09/16 | 1,297.5 | 1,307.5 | 1,272.5 | 1,292.5 | +7.5 | +0.6% | 1,006,400 |
| 2015/09/15 | 1,257.5 | 1,292.5 | 1,248.8 | 1,285 | +27.5 | +2.2% | 1,407,600 |
| 2015/09/14 | 1,252.5 | 1,295 | 1,247.5 | 1,257.5 | +12.5 | +1% | 999,600 |
| 2015/09/11 | 1,210 | 1,255 | 1,208.8 | 1,245 | +16.2 | +1.3% | 1,384,000 |
| 2015/09/10 | 1,170 | 1,231.3 | 1,165 | 1,228.8 | +28.8 | +2.4% | 1,166,800 |
| 2015/09/09 | 1,175 | 1,200 | 1,146.3 | 1,200 | +66.2 | +5.8% | 1,349,600 |
| 2015/09/08 | 1,178.8 | 1,195 | 1,125 | 1,133.8 | -62.5 | -5.2% | 1,233,200 |
| 2015/09/07 | 1,131.3 | 1,216.3 | 1,131.3 | 1,196.3 | +51.3 | +4.5% | 1,740,800 |
2401～
2450
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
