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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 147.1 | 152.1 | 146 | 151.9 | +4.2 | +2.8% | 902,400 |
| 2011/01/12 | 151.7 | 152.9 | 147.5 | 147.7 | -3.1 | -2.1% | 638,400 |
| 2011/01/11 | 149.4 | 151.7 | 147.1 | 150.8 | +4.1 | +2.8% | 751,200 |
| 2011/01/07 | 145.4 | 149.2 | 145 | 146.7 | +2.1 | +1.5% | 484,800 |
| 2011/01/06 | 146.3 | 146.3 | 143.1 | 144.6 | -1 | -0.7% | 520,800 |
| 2011/01/05 | 149.8 | 150 | 145.2 | 145.6 | -2.5 | -1.7% | 542,400 |
| 2011/01/04 | 147.1 | 149.2 | 145 | 148.1 | +2.3 | +1.6% | 616,800 |
| 2010/12/30 | 144.6 | 146.9 | 144.2 | 145.8 | +1.8 | +1.3% | 681,600 |
| 2010/12/29 | 142.3 | 144.4 | 142.3 | 144 | +1.9 | +1.3% | 530,400 |
| 2010/12/28 | 139.6 | 143.8 | 138.8 | 142.1 | +1.3 | +0.9% | 448,800 |
| 2010/12/27 | 141.7 | 143.8 | 140.2 | 140.8 | -1.3 | -0.9% | 482,400 |
| 2010/12/24 | 140.4 | 143.8 | 140.4 | 142.1 | -0.2 | -0.1% | 664,800 |
| 2010/12/22 | 148.3 | 148.3 | 141.7 | 142.3 | -3.5 | -2.4% | 660,000 |
| 2010/12/21 | 149.2 | 150.4 | 144.4 | 145.8 | -3.2 | -2.1% | 408,000 |
| 2010/12/20 | 145.8 | 149.6 | 145.8 | 149 | +3.4 | +2.3% | 542,400 |
| 2010/12/17 | 152.1 | 153.1 | 144.2 | 145.6 | -7.5 | -4.9% | 1,096,800 |
| 2010/12/16 | 151 | 154 | 150 | 153.1 | +1 | +0.7% | 691,200 |
| 2010/12/15 | 147.9 | 155 | 147.3 | 152.1 | +5.6 | +3.8% | 1,812,000 |
| 2010/12/14 | 142.9 | 146.7 | 141.9 | 146.5 | +3.4 | +2.4% | 643,200 |
| 2010/12/13 | 138.8 | 143.1 | 138.3 | 143.1 | +5.4 | +3.9% | 976,800 |
| 2010/12/10 | 141.7 | 142.1 | 133.8 | 137.7 | -4.8 | -3.4% | 1,034,400 |
| 2010/12/09 | 140.4 | 143.3 | 140 | 142.5 | +2.1 | +1.5% | 1,240,800 |
| 2010/12/08 | 137.9 | 145 | 137.7 | 140.4 | +2.1 | +1.5% | 1,730,400 |
| 2010/12/07 | 135.8 | 138.3 | 133.3 | 138.3 | +4.1 | +3.1% | 943,200 |
| 2010/12/06 | 133.3 | 134.8 | 133.3 | 134.2 | +0.9 | +0.7% | 909,600 |
| 2010/12/03 | 134.2 | 134.6 | 132.9 | 133.3 | +0.2 | +0.2% | 818,400 |
| 2010/12/02 | 133.1 | 134.4 | 132.7 | 133.1 | +2.3 | +1.8% | 364,800 |
| 2010/12/01 | 127.3 | 132.7 | 127.3 | 130.8 | +2.7 | +2.1% | 880,800 |
| 2010/11/30 | 127.9 | 130 | 127.5 | 128.1 | -0.7 | -0.5% | 432,000 |
| 2010/11/29 | 130.4 | 130.4 | 128.3 | 128.8 | +0.7 | +0.5% | 715,200 |
| 2010/11/26 | 130.4 | 132.7 | 127.7 | 128.1 | -2.1 | -1.6% | 864,000 |
| 2010/11/25 | 132.3 | 132.3 | 129.6 | 130.2 | -2.1 | -1.6% | 453,600 |
| 2010/11/24 | 131.9 | 133.1 | 131.3 | 132.3 | -1.5 | -1.1% | 496,800 |
| 2010/11/22 | 132.1 | 134.8 | 132.1 | 133.8 | +2.1 | +1.6% | 408,000 |
| 2010/11/19 | 135 | 136 | 131.7 | 131.7 | -4.3 | -3.2% | 456,000 |
| 2010/11/18 | 134.8 | 136 | 132.7 | 136 | -0.3 | -0.2% | 595,200 |
| 2010/11/17 | 132.9 | 136.5 | 131.9 | 136.3 | +4 | +3% | 1,063,200 |
| 2010/11/16 | 127.5 | 132.9 | 127.3 | 132.3 | +4.2 | +3.3% | 921,600 |
| 2010/11/15 | 127.9 | 129 | 125.8 | 128.1 | -0.2 | -0.2% | 412,800 |
| 2010/11/12 | 127.3 | 129.8 | 126.9 | 128.3 | +0.6 | +0.5% | 444,000 |
| 2010/11/11 | 126.7 | 128.3 | 126.7 | 127.7 | ±0 | ±0% | 705,600 |
| 2010/11/10 | 125.8 | 129 | 125.8 | 127.7 | +1 | +0.8% | 880,800 |
| 2010/11/09 | 129.2 | 130.2 | 125.8 | 126.7 | -4.1 | -3.1% | 830,400 |
| 2010/11/08 | 131.3 | 132.3 | 129 | 130.8 | -0.7 | -0.5% | 782,400 |
| 2010/11/05 | 123.1 | 131.5 | 123 | 131.5 | +8.2 | +6.7% | 1,720,800 |
| 2010/11/04 | 117.5 | 124.2 | 117.5 | 123.3 | +5.3 | +4.5% | 1,420,800 |
| 2010/11/02 | 117.1 | 120.8 | 115.1 | 118 | -1.2 | -1% | 1,142,400 |
| 2010/11/01 | 119.5 | 121.6 | 118.9 | 119.2 | -2.1 | -1.7% | 801,600 |
| 2010/10/29 | 115.2 | 122.9 | 115.2 | 121.3 | +7.4 | +6.5% | 1,531,200 |
| 2010/10/28 | 109 | 115.4 | 108.8 | 113.9 | +3.5 | +3.2% | 710,400 |
3501～
3550
件表示中 / 4542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 | 66,900円 | +5.0% | +0.5% | 4.33% | 19.29倍 | 4.50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 | 298,000円 | +5.0% | +3.6% | 6.21% | 19.33倍 | 4.81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 | 309,000円 | +4.2% | +62.7% | 3.56% | 11.97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 |
| ダイセキ | 373,500円 | +4.0% | +6.5% | 1.93% | 18.14倍 | 2.13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 |
| ＧＥＮＤＡ | 114,000円 | +40.5% | +24.6% | 0.00% | 37.09倍 | 5.23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 |
市場注目の銘柄
チャート関連のコラム
