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 |
|---|---|---|---|---|---|---|---|
| 2009/07/24 | 145.8 | 149.2 | 141.7 | 143.3 | +0.4 | +0.3% | 1,015,200 |
| 2009/07/23 | 145 | 149.6 | 142.5 | 142.9 | -3.4 | -2.3% | 674,400 |
| 2009/07/22 | 140.4 | 146.7 | 138.8 | 146.3 | +7.5 | +5.4% | 590,400 |
| 2009/07/21 | 138.8 | 139.2 | 136.3 | 138.8 | +3.8 | +2.8% | 506,400 |
| 2009/07/17 | 134.2 | 136.7 | 134.2 | 135 | +1.7 | +1.3% | 240,000 |
| 2009/07/16 | 138.8 | 138.8 | 133.3 | 133.3 | -1.7 | -1.3% | 559,200 |
| 2009/07/15 | 131.3 | 136.7 | 130.8 | 135 | +4.2 | +3.2% | 554,400 |
| 2009/07/14 | 133.3 | 133.3 | 130 | 130.8 | +1.6 | +1.2% | 314,400 |
| 2009/07/13 | 137.5 | 138.3 | 127.1 | 129.2 | -8.7 | -6.3% | 1,008,000 |
| 2009/07/10 | 137.5 | 141.3 | 137.5 | 137.9 | -0.4 | -0.3% | 592,800 |
| 2009/07/09 | 143.8 | 144.2 | 137.9 | 138.3 | -7.5 | -5.1% | 1,012,800 |
| 2009/07/08 | 145 | 147.9 | 144.2 | 145.8 | -3 | -2% | 823,200 |
| 2009/07/07 | 151.3 | 153.3 | 147.1 | 148.8 | -2.5 | -1.7% | 938,400 |
| 2009/07/06 | 154.2 | 155.4 | 148.8 | 151.3 | -0.8 | -0.5% | 1,394,400 |
| 2009/07/03 | 145 | 152.9 | 142.5 | 152.1 | +5 | +3.4% | 3,057,600 |
| 2009/07/02 | 145.8 | 147.5 | 142.5 | 147.1 | +2.1 | +1.4% | 1,435,200 |
| 2009/07/01 | 141.7 | 146.3 | 141.7 | 145 | +4.2 | +3% | 1,622,400 |
| 2009/06/30 | 140 | 142.5 | 139.6 | 140.8 | +3.3 | +2.4% | 751,200 |
| 2009/06/29 | 143.3 | 143.3 | 136.7 | 137.5 | -4.2 | -3% | 1,368,000 |
| 2009/06/26 | 143.8 | 143.8 | 137.9 | 141.7 | +0.4 | +0.3% | 998,400 |
| 2009/06/25 | 139.6 | 143.8 | 135.4 | 141.3 | +1.7 | +1.2% | 693,600 |
| 2009/06/24 | 147.1 | 148.3 | 136.3 | 139.6 | -5 | -3.5% | 1,725,600 |
| 2009/06/23 | 137.5 | 146.3 | 135.8 | 144.6 | +4.6 | +3.3% | 2,515,200 |
| 2009/06/22 | 132.5 | 142.9 | 132.1 | 140 | +7.5 | +5.7% | 2,558,400 |
| 2009/06/19 | 134.2 | 135.4 | 132.5 | 132.5 | -0.4 | -0.3% | 784,800 |
| 2009/06/18 | 137.1 | 137.5 | 132.9 | 132.9 | -2.1 | -1.6% | 381,600 |
| 2009/06/17 | 131.7 | 136.7 | 131.7 | 135 | +1.2 | +0.9% | 578,400 |
| 2009/06/16 | 132.5 | 138.3 | 132.1 | 133.8 | -2 | -1.5% | 619,200 |
| 2009/06/15 | 137.9 | 139.2 | 134.6 | 135.8 | -1.7 | -1.2% | 741,600 |
| 2009/06/12 | 138.8 | 139.6 | 135.8 | 137.5 | -2.5 | -1.8% | 868,800 |
| 2009/06/11 | 142.1 | 142.1 | 139.2 | 140 | -1.3 | -0.9% | 319,200 |
| 2009/06/10 | 140 | 141.3 | 139.2 | 141.3 | +0.5 | +0.4% | 204,000 |
| 2009/06/09 | 141.3 | 141.7 | 137.9 | 140.8 | ±0 | ±0% | 830,400 |
| 2009/06/08 | 142.5 | 144.2 | 139.2 | 140.8 | -0.9 | -0.6% | 660,000 |
| 2009/06/05 | 145 | 145.4 | 140 | 141.7 | -1.6 | -1.1% | 703,200 |
| 2009/06/04 | 144.2 | 147.9 | 142.1 | 143.3 | -1.3 | -0.9% | 1,015,200 |
| 2009/06/03 | 142.1 | 149.2 | 141.3 | 144.6 | +2.1 | +1.5% | 1,970,400 |
| 2009/06/02 | 140 | 145.8 | 135 | 142.5 | +4.6 | +3.3% | 2,364,000 |
| 2009/06/01 | 137.9 | 139.2 | 137.1 | 137.9 | +1.2 | +0.9% | 782,400 |
| 2009/05/29 | 135.4 | 137.9 | 133.8 | 136.7 | +0.4 | +0.3% | 1,317,600 |
| 2009/05/28 | 137.1 | 141.7 | 135.4 | 136.3 | ±0 | ±0% | 1,300,800 |
| 2009/05/27 | 143.8 | 147.5 | 135.4 | 136.3 | -5.8 | -4.1% | 2,148,000 |
| 2009/05/26 | 135 | 145.8 | 135 | 142.1 | +5 | +3.6% | 2,244,000 |
| 2009/05/25 | 129.2 | 137.1 | 129.2 | 137.1 | +7.9 | +6.1% | 1,360,800 |
| 2009/05/22 | 124.2 | 131.3 | 123.1 | 129.2 | +0.9 | +0.7% | 1,250,400 |
| 2009/05/21 | 132.9 | 132.9 | 126.7 | 128.3 | -4.2 | -3.2% | 1,003,200 |
| 2009/05/20 | 133.8 | 134.6 | 131.7 | 132.5 | -0.4 | -0.3% | 909,600 |
| 2009/05/19 | 131.7 | 135.4 | 130.8 | 132.9 | +1.6 | +1.2% | 1,128,000 |
| 2009/05/18 | 132.9 | 133.8 | 129.6 | 131.3 | +0.5 | +0.4% | 1,188,000 |
| 2009/05/15 | 135.4 | 138.8 | 130.4 | 130.8 | -2.1 | -1.6% | 2,995,200 |
3951～
4000
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
