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 |
|---|---|---|---|---|---|---|---|
| 2010/03/08 | 130 | 130.4 | 127.7 | 128.8 | +1.1 | +0.9% | 708,000 |
| 2010/03/05 | 127.1 | 129.6 | 126.9 | 127.7 | +0.6 | +0.5% | 844,800 |
| 2010/03/04 | 129.6 | 129.8 | 127.1 | 127.1 | -2.3 | -1.8% | 453,600 |
| 2010/03/03 | 130.2 | 130.4 | 129.4 | 129.4 | -0.6 | -0.5% | 290,400 |
| 2010/03/02 | 132.5 | 132.7 | 129.8 | 130 | -0.4 | -0.3% | 386,400 |
| 2010/03/01 | 129.2 | 132.1 | 129.2 | 130.4 | +0.4 | +0.3% | 276,000 |
| 2010/02/26 | 129.2 | 131 | 127.7 | 130 | -0.6 | -0.5% | 588,000 |
| 2010/02/25 | 132.7 | 134.4 | 129.8 | 130.6 | -3.4 | -2.5% | 813,600 |
| 2010/02/24 | 135.2 | 136.5 | 132.1 | 134 | -2.7 | -2% | 1,022,400 |
| 2010/02/23 | 137.5 | 137.5 | 135.6 | 136.7 | -1.4 | -1% | 523,200 |
| 2010/02/22 | 136.3 | 138.1 | 134.6 | 138.1 | +2.3 | +1.7% | 1,142,400 |
| 2010/02/19 | 132.3 | 136.3 | 131.3 | 135.8 | +3.5 | +2.6% | 1,296,000 |
| 2010/02/18 | 133.1 | 133.1 | 131.5 | 132.3 | -0.2 | -0.2% | 448,800 |
| 2010/02/17 | 131.7 | 134.4 | 130 | 132.5 | +1.2 | +0.9% | 804,000 |
| 2010/02/16 | 133.5 | 133.5 | 130 | 131.3 | -1.8 | -1.4% | 840,000 |
| 2010/02/15 | 138.5 | 138.5 | 132.1 | 133.1 | +0.4 | +0.3% | 1,812,000 |
| 2010/02/12 | 124.6 | 133.3 | 123.8 | 132.7 | +11 | +9% | 2,436,000 |
| 2010/02/10 | 126.5 | 126.7 | 118.8 | 121.7 | -3.9 | -3.1% | 1,968,000 |
| 2010/02/09 | 125 | 125.8 | 124.4 | 125.6 | +0.2 | +0.2% | 523,200 |
| 2010/02/08 | 129 | 129 | 125.4 | 125.4 | -1.7 | -1.3% | 655,200 |
| 2010/02/05 | 127.1 | 129.6 | 124.3 | 127.1 | -2.1 | -1.6% | 1,596,000 |
| 2010/02/04 | 133.5 | 133.5 | 127.1 | 129.2 | -1.4 | -1.1% | 1,536,000 |
| 2010/02/03 | 137.1 | 138.3 | 128.3 | 130.6 | -5 | -3.7% | 1,920,000 |
| 2010/02/02 | 142.1 | 143.3 | 133.8 | 135.6 | -4.8 | -3.4% | 1,411,200 |
| 2010/02/01 | 139.2 | 141.7 | 137.9 | 140.4 | -7.5 | -5.1% | 712,800 |
| 2010/01/29 | 150.6 | 152.1 | 147.9 | 147.9 | -5.6 | -3.6% | 331,200 |
| 2010/01/28 | 149 | 154.6 | 149 | 153.5 | +3.5 | +2.3% | 475,200 |
| 2010/01/27 | 156.3 | 157.3 | 148.1 | 150 | -6.5 | -4.2% | 717,600 |
| 2010/01/26 | 162.3 | 162.3 | 156.3 | 156.5 | -2 | -1.3% | 808,800 |
| 2010/01/25 | 156 | 159.6 | 155.6 | 158.5 | +2.2 | +1.4% | 662,400 |
| 2010/01/22 | 156.3 | 156.9 | 155.4 | 156.3 | -0.8 | -0.5% | 249,600 |
| 2010/01/21 | 155.2 | 157.7 | 155.2 | 157.1 | +0.6 | +0.4% | 319,200 |
| 2010/01/20 | 158.1 | 158.1 | 155.4 | 156.5 | -0.2 | -0.1% | 175,200 |
| 2010/01/19 | 155.2 | 160 | 155.2 | 156.7 | -0.2 | -0.1% | 492,000 |
| 2010/01/18 | 156.9 | 160 | 155.4 | 156.9 | -1.6 | -1% | 530,400 |
| 2010/01/15 | 158.1 | 160.2 | 157.5 | 158.5 | +0.4 | +0.3% | 302,400 |
| 2010/01/14 | 159.4 | 159.4 | 157.1 | 158.1 | +0.4 | +0.3% | 247,200 |
| 2010/01/13 | 163.8 | 163.8 | 156.7 | 157.7 | -4.6 | -2.8% | 741,600 |
| 2010/01/12 | 163.1 | 163.1 | 161 | 162.3 | -0.6 | -0.4% | 261,600 |
| 2010/01/08 | 161 | 166.5 | 160.8 | 162.9 | ±0 | ±0% | 436,800 |
| 2010/01/07 | 165 | 166.9 | 162.9 | 162.9 | -5 | -3% | 1,039,200 |
| 2010/01/06 | 156 | 172.9 | 155.8 | 167.9 | +11.9 | +7.6% | 2,738,400 |
| 2010/01/05 | 147.7 | 157.5 | 144.6 | 156 | +10.8 | +7.4% | 1,442,400 |
| 2010/01/04 | 145.4 | 145.6 | 143.8 | 145.2 | +1.4 | +1% | 165,600 |
| 2009/12/30 | 149.6 | 152.1 | 143.8 | 143.8 | -7 | -4.6% | 1,176,000 |
| 2009/12/29 | 148.3 | 150.8 | 147.1 | 150.8 | +4.5 | +3.1% | 393,600 |
| 2009/12/28 | 144.2 | 147.5 | 142.5 | 146.3 | -1.6 | -1.1% | 686,400 |
| 2009/12/25 | 149.6 | 151.3 | 147.5 | 147.9 | -2.9 | -1.9% | 384,000 |
| 2009/12/24 | 154.2 | 155.4 | 150.8 | 150.8 | -2.1 | -1.4% | 501,600 |
| 2009/12/22 | 150.8 | 154.2 | 148.8 | 152.9 | +1.2 | +0.8% | 691,200 |
3801～
3850
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
