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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 115.5 | 115.8 | 114 | 115.6 | +0.6 | +0.5% | 314,400 |
| 2010/10/14 | 113.1 | 116.2 | 113.1 | 115 | +2 | +1.8% | 398,400 |
| 2010/10/13 | 117.5 | 118.3 | 112.4 | 113 | -4.5 | -3.8% | 696,000 |
| 2010/10/12 | 120.8 | 122.5 | 117.2 | 117.5 | -3.3 | -2.7% | 508,800 |
| 2010/10/08 | 119.1 | 122.1 | 117.9 | 120.8 | +2.9 | +2.5% | 1,137,600 |
| 2010/10/07 | 118.9 | 122.7 | 117.1 | 117.9 | -1.5 | -1.3% | 1,111,200 |
| 2010/10/06 | 121.2 | 121.3 | 117.5 | 119.4 | +0.7 | +0.6% | 580,800 |
| 2010/10/05 | 117.6 | 120.9 | 114.9 | 118.7 | -0.9 | -0.8% | 720,000 |
| 2010/10/04 | 122.9 | 122.9 | 119.1 | 119.6 | -3.7 | -3% | 1,012,800 |
| 2010/10/01 | 116.2 | 124.1 | 112.2 | 123.3 | +6.4 | +5.5% | 1,483,200 |
| 2010/09/30 | 120.1 | 120.8 | 115.4 | 116.9 | -4.9 | -4% | 864,000 |
| 2010/09/29 | 112.5 | 133.5 | 112.5 | 121.8 | +9.3 | +8.3% | 3,220,800 |
| 2010/09/28 | 112.5 | 113.8 | 111.7 | 112.5 | -4 | -3.4% | 1,910,400 |
| 2010/09/27 | 107.9 | 116.7 | 106.7 | 116.5 | +12.5 | +12% | 1,478,400 |
| 2010/09/24 | 101.3 | 108 | 101.3 | 104 | +1 | +1% | 895,200 |
| 2010/09/22 | 101.9 | 103.2 | 101.8 | 103 | ±0 | ±0% | 427,200 |
| 2010/09/21 | 100.6 | 103.2 | 100.6 | 103 | +4 | +4% | 780,000 |
| 2010/09/17 | 95.8 | 99 | 95.8 | 99 | +3.3 | +3.4% | 537,600 |
| 2010/09/16 | 95 | 96.7 | 94.8 | 95.7 | +0.9 | +0.9% | 388,800 |
| 2010/09/15 | 95.2 | 95.4 | 94 | 94.8 | -0.6 | -0.6% | 624,000 |
| 2010/09/14 | 96.1 | 96.1 | 94.7 | 95.4 | -0.5 | -0.5% | 316,800 |
| 2010/09/13 | 95.9 | 96.5 | 95.3 | 95.9 | ±0 | ±0% | 177,600 |
| 2010/09/10 | 97.5 | 97.7 | 95.2 | 95.9 | +0.5 | +0.5% | 453,600 |
| 2010/09/09 | 95.8 | 97.2 | 95.4 | 95.4 | -0.3 | -0.3% | 336,000 |
| 2010/09/08 | 98.5 | 98.5 | 95.3 | 95.7 | -2.8 | -2.8% | 544,800 |
| 2010/09/07 | 97.6 | 99.6 | 96.3 | 98.5 | +0.8 | +0.8% | 456,000 |
| 2010/09/06 | 97.1 | 98.3 | 96.7 | 97.7 | +1.8 | +1.9% | 288,000 |
| 2010/09/03 | 95.2 | 97 | 95.2 | 95.9 | -0.1 | -0.1% | 225,600 |
| 2010/09/02 | 99.2 | 99.2 | 94.2 | 96 | -0.7 | -0.7% | 393,600 |
| 2010/09/01 | 101.6 | 101.6 | 94.1 | 96.7 | -5.7 | -5.6% | 645,600 |
| 2010/08/31 | 104.6 | 107 | 99.5 | 102.4 | -4.3 | -4% | 511,200 |
| 2010/08/30 | 104.2 | 106.7 | 103.6 | 106.7 | +3.7 | +3.6% | 285,600 |
| 2010/08/27 | 102.1 | 103.5 | 101.5 | 103 | +0.1 | +0.1% | 619,200 |
| 2010/08/26 | 102 | 103.3 | 101.7 | 102.9 | +0.1 | +0.1% | 165,600 |
| 2010/08/25 | 102.3 | 103.3 | 100 | 102.8 | -0.4 | -0.4% | 254,400 |
| 2010/08/24 | 104.1 | 104.1 | 102.1 | 103.2 | -0.9 | -0.9% | 333,600 |
| 2010/08/23 | 102.1 | 104.2 | 102.1 | 104.1 | +4 | +4% | 252,000 |
| 2010/08/20 | 102.3 | 102.8 | 100.1 | 100.1 | -2.2 | -2.2% | 139,200 |
| 2010/08/19 | 102.9 | 103.1 | 101.3 | 102.3 | +0.8 | +0.8% | 280,800 |
| 2010/08/18 | 99.8 | 102.1 | 98.8 | 101.5 | +3.1 | +3.2% | 271,200 |
| 2010/08/17 | 100 | 100 | 97.5 | 98.4 | -0.2 | -0.2% | 184,800 |
| 2010/08/16 | 96.6 | 101 | 95.9 | 98.6 | +2 | +2.1% | 393,600 |
| 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 |
3651～
3700
件表示中 / 4634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 | 80,500円 | +5.0% | +0.5% | 3.60% | 23.23倍 | 5.41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 | 241,200円 | -8.5% | -21.4% | 1.66% | 17.93倍 | 1.11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 | 182,600円 | +5.0% | -41.0% | 2.68% | 13.08倍 | 4.03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 | 329,400円 | +19.7% | +16.7% | 1.40% | 14.49倍 | 2.63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 | 335,700円 | +3.2% | +3.6% | 5.21% | 19.34倍 | 5.31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
