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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 95.6 | 96.9 | 92.7 | 96.6 | +1.8 | +1.9% | 165,600 |
| 2010/08/12 | 96.1 | 96.8 | 93.8 | 94.8 | -4.4 | -4.4% | 477,600 |
| 2010/08/11 | 100.8 | 101.5 | 96.1 | 99.2 | -1.8 | -1.8% | 532,800 |
| 2010/08/10 | 102.1 | 104.1 | 100.4 | 101 | -1.7 | -1.7% | 487,200 |
| 2010/08/09 | 102.8 | 103.1 | 101.5 | 102.7 | ±0 | ±0% | 177,600 |
| 2010/08/06 | 104.7 | 105 | 100.8 | 102.7 | -2.9 | -2.7% | 554,400 |
| 2010/08/05 | 105.6 | 107.5 | 104.9 | 105.6 | -2.1 | -1.9% | 362,400 |
| 2010/08/04 | 108.8 | 108.9 | 107.7 | 107.7 | -1.1 | -1% | 177,600 |
| 2010/08/03 | 109.7 | 110.4 | 108.3 | 108.8 | -0.9 | -0.8% | 559,200 |
| 2010/08/02 | 109.6 | 112.4 | 108.3 | 109.7 | -5.2 | -4.5% | 501,600 |
| 2010/07/30 | 117.5 | 117.9 | 113.3 | 114.9 | -3.8 | -3.2% | 472,800 |
| 2010/07/29 | 120.4 | 120.4 | 118.6 | 118.7 | -1.2 | -1% | 103,200 |
| 2010/07/28 | 121.7 | 123.8 | 119.9 | 119.9 | -3 | -2.4% | 379,200 |
| 2010/07/27 | 123.3 | 123.3 | 118.7 | 122.9 | +5.4 | +4.6% | 736,800 |
| 2010/07/26 | 113.8 | 118.1 | 113.8 | 117.5 | +5.7 | +5.1% | 633,600 |
| 2010/07/23 | 108.8 | 114.6 | 108.8 | 111.8 | +0.9 | +0.8% | 573,600 |
| 2010/07/22 | 108.8 | 111.1 | 104.1 | 110.9 | +0.6 | +0.5% | 1,212,000 |
| 2010/07/21 | 110.1 | 112.3 | 108.6 | 110.3 | -0.1 | -0.1% | 1,332,000 |
| 2010/07/20 | 114.3 | 114.3 | 108.9 | 110.4 | -3.8 | -3.3% | 962,400 |
| 2010/07/16 | 114.3 | 116.6 | 113.2 | 114.2 | -1.7 | -1.5% | 333,600 |
| 2010/07/15 | 117.4 | 117.4 | 114.6 | 115.9 | -0.8 | -0.7% | 508,800 |
| 2010/07/14 | 118.3 | 118.8 | 115.8 | 116.7 | -0.4 | -0.3% | 537,600 |
| 2010/07/13 | 116.7 | 118.5 | 115.1 | 117.1 | -0.3 | -0.3% | 602,400 |
| 2010/07/12 | 124.2 | 124.2 | 115.6 | 117.4 | -6.8 | -5.5% | 667,200 |
| 2010/07/09 | 122.3 | 125 | 121.1 | 124.2 | +0.9 | +0.7% | 340,800 |
| 2010/07/08 | 117.1 | 124.2 | 117.1 | 123.3 | +7.3 | +6.3% | 552,000 |
| 2010/07/07 | 117.3 | 117.4 | 115 | 116 | -1.3 | -1.1% | 259,200 |
| 2010/07/06 | 113.5 | 117.5 | 113.3 | 117.3 | +3.8 | +3.3% | 372,000 |
| 2010/07/05 | 115.5 | 116.6 | 113.3 | 113.5 | ±0 | ±0% | 304,800 |
| 2010/07/02 | 113.9 | 113.9 | 112.8 | 113.5 | -0.4 | -0.4% | 492,000 |
| 2010/07/01 | 114.6 | 114.8 | 112.9 | 113.9 | -0.7 | -0.6% | 148,800 |
| 2010/06/30 | 112.5 | 115.9 | 112.5 | 114.6 | -2.2 | -1.9% | 434,400 |
| 2010/06/29 | 120.1 | 121.2 | 115.5 | 116.8 | -4 | -3.3% | 556,800 |
| 2010/06/28 | 122.6 | 122.7 | 119.7 | 120.8 | -2.1 | -1.7% | 410,400 |
| 2010/06/25 | 123.3 | 123.5 | 121.7 | 122.9 | -1.1 | -0.9% | 686,400 |
| 2010/06/24 | 125 | 125.8 | 123.3 | 124 | -1.8 | -1.4% | 686,400 |
| 2010/06/23 | 125 | 125.8 | 123.8 | 125.8 | -1.3 | -1% | 852,000 |
| 2010/06/22 | 126.9 | 127.5 | 126.3 | 127.1 | +0.2 | +0.2% | 619,200 |
| 2010/06/21 | 127.1 | 127.7 | 126.3 | 126.9 | -0.8 | -0.6% | 417,600 |
| 2010/06/18 | 126.7 | 128.8 | 125.8 | 127.7 | -0.2 | -0.2% | 379,200 |
| 2010/06/17 | 129 | 129 | 126.7 | 127.9 | -2.1 | -1.6% | 273,600 |
| 2010/06/16 | 132.5 | 132.7 | 129.4 | 130 | -1.7 | -1.3% | 295,200 |
| 2010/06/15 | 129.2 | 132.7 | 129.2 | 131.7 | +0.4 | +0.3% | 367,200 |
| 2010/06/14 | 131.7 | 134.6 | 130.8 | 131.3 | -1 | -0.8% | 381,600 |
| 2010/06/11 | 130 | 132.7 | 129.4 | 132.3 | +2.3 | +1.8% | 525,600 |
| 2010/06/10 | 127.1 | 130 | 126.5 | 130 | +1.9 | +1.5% | 424,800 |
| 2010/06/09 | 128.1 | 130 | 126.3 | 128.1 | -1.5 | -1.2% | 429,600 |
| 2010/06/08 | 124.2 | 130.4 | 124.2 | 129.6 | +4 | +3.2% | 290,400 |
| 2010/06/07 | 125.8 | 127.7 | 125 | 125.6 | -4.4 | -3.4% | 391,200 |
| 2010/06/04 | 134 | 134 | 129.4 | 130 | -4 | -3% | 777,600 |
3601～
3650
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
