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 |
|---|---|---|---|---|---|---|---|
| 2010/05/24 | 125.4 | 128.5 | 125.4 | 127.7 | +3.2 | +2.6% | 628,800 |
| 2010/05/21 | 124 | 127.9 | 122 | 124.5 | -4.3 | -3.3% | 1,226,400 |
| 2010/05/20 | 126 | 130.6 | 125.6 | 128.8 | +2.8 | +2.2% | 830,400 |
| 2010/05/19 | 125 | 127.7 | 122.9 | 126 | -1.7 | -1.3% | 957,600 |
| 2010/05/18 | 129.2 | 131.9 | 127.5 | 127.7 | -1.9 | -1.5% | 1,036,800 |
| 2010/05/17 | 126.3 | 130.4 | 126.3 | 129.6 | +1.7 | +1.3% | 1,204,800 |
| 2010/05/14 | 125.8 | 130 | 125.4 | 127.9 | +0.6 | +0.5% | 909,600 |
| 2010/05/13 | 125.6 | 127.5 | 124.8 | 127.3 | +3.3 | +2.7% | 900,000 |
| 2010/05/12 | 124.4 | 126.3 | 123.3 | 124 | -0.4 | -0.3% | 1,017,600 |
| 2010/05/11 | 129 | 129.2 | 124.2 | 124.4 | -3.3 | -2.6% | 1,106,400 |
| 2010/05/10 | 128.1 | 129.2 | 125.4 | 127.7 | ±0 | ±0% | 1,384,800 |
| 2010/05/07 | 132.5 | 133.5 | 127.1 | 127.7 | -9.8 | -7.1% | 1,910,400 |
| 2010/05/06 | 139.6 | 141.7 | 135 | 137.5 | -5 | -3.5% | 1,704,000 |
| 2010/04/30 | 139.4 | 142.9 | 139.4 | 142.5 | +2.9 | +2.1% | 981,600 |
| 2010/04/28 | 138.8 | 140.4 | 136.9 | 139.6 | -0.8 | -0.6% | 1,293,600 |
| 2010/04/27 | 142.9 | 144.8 | 140 | 140.4 | -4.6 | -3.2% | 1,317,600 |
| 2010/04/26 | 135.4 | 145.4 | 133.8 | 145 | +0.8 | +0.6% | 3,220,800 |
| 2010/04/23 | 144.6 | 145.8 | 141.9 | 144.2 | ±0 | ±0% | 1,411,200 |
| 2010/04/22 | 139.4 | 144.2 | 139 | 144.2 | +4.6 | +3.3% | 1,754,400 |
| 2010/04/21 | 137.5 | 142.3 | 137.5 | 139.6 | +2.5 | +1.8% | 1,936,800 |
| 2010/04/20 | 137.1 | 138.5 | 136.7 | 137.1 | -0.2 | -0.1% | 566,400 |
| 2010/04/19 | 138.3 | 138.3 | 136.3 | 137.3 | -1.5 | -1.1% | 662,400 |
| 2010/04/16 | 137.9 | 138.8 | 136.7 | 138.8 | +1.1 | +0.8% | 796,800 |
| 2010/04/15 | 138.8 | 139.6 | 136.7 | 137.7 | -0.6 | -0.4% | 907,200 |
| 2010/04/14 | 137.9 | 139.2 | 137.9 | 138.3 | +0.4 | +0.3% | 326,400 |
| 2010/04/13 | 139.6 | 139.6 | 136.3 | 137.9 | -1.7 | -1.2% | 614,400 |
| 2010/04/12 | 142.1 | 143.3 | 139.6 | 139.6 | -1.4 | -1% | 895,200 |
| 2010/04/09 | 139.8 | 141.3 | 139.6 | 141 | +0.4 | +0.3% | 429,600 |
| 2010/04/08 | 141.7 | 142.1 | 139.2 | 140.6 | -1.1 | -0.8% | 1,312,800 |
| 2010/04/07 | 141.3 | 143.3 | 140.8 | 141.7 | +1.3 | +0.9% | 1,560,000 |
| 2010/04/06 | 137.5 | 142.5 | 137.3 | 140.4 | +3.1 | +2.3% | 1,617,600 |
| 2010/04/05 | 134.8 | 137.3 | 133.8 | 137.3 | +4.4 | +3.3% | 607,200 |
| 2010/04/02 | 135.2 | 135.2 | 132.9 | 132.9 | -0.6 | -0.4% | 751,200 |
| 2010/04/01 | 133.3 | 134.4 | 132.1 | 133.5 | ±0 | ±0% | 477,600 |
| 2010/03/31 | 134.6 | 136.5 | 133.5 | 133.5 | -1.5 | -1.1% | 583,200 |
| 2010/03/30 | 136 | 136.3 | 132.9 | 135 | -2.1 | -1.5% | 770,400 |
| 2010/03/29 | 131.7 | 137.9 | 131.3 | 137.1 | +5 | +3.8% | 1,195,200 |
| 2010/03/26 | 130.6 | 132.5 | 130.6 | 132.1 | +1.9 | +1.5% | 751,200 |
| 2010/03/25 | 129.6 | 131 | 129.6 | 130.2 | +0.6 | +0.5% | 1,075,200 |
| 2010/03/24 | 130 | 131.3 | 128.1 | 129.6 | -1 | -0.8% | 1,550,400 |
| 2010/03/23 | 133.1 | 133.3 | 130 | 130.6 | -2.5 | -1.9% | 1,104,000 |
| 2010/03/19 | 132.3 | 133.1 | 129.8 | 133.1 | +0.2 | +0.2% | 1,128,000 |
| 2010/03/18 | 133.5 | 134.2 | 131.7 | 132.9 | -0.9 | -0.7% | 1,032,000 |
| 2010/03/17 | 135.8 | 135.8 | 132.5 | 133.8 | -2.2 | -1.6% | 703,200 |
| 2010/03/16 | 135.8 | 136 | 134.6 | 136 | -0.3 | -0.2% | 650,400 |
| 2010/03/15 | 136.7 | 136.9 | 135.4 | 136.3 | +1.5 | +1.1% | 1,048,800 |
| 2010/03/12 | 129.6 | 137.1 | 127.9 | 134.8 | +5.8 | +4.5% | 1,996,800 |
| 2010/03/11 | 129 | 129.2 | 126.9 | 129 | +0.5 | +0.4% | 559,200 |
| 2010/03/10 | 127.7 | 129.6 | 126.3 | 128.5 | +1.4 | +1.1% | 561,600 |
| 2010/03/09 | 128.8 | 129 | 126.5 | 127.1 | -1.7 | -1.3% | 631,200 |
3751～
3800
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
