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 |
|---|---|---|---|---|---|---|---|
| 2009/05/14 | 129.2 | 135 | 127.9 | 132.9 | +2.9 | +2.2% | 2,868,000 |
| 2009/05/13 | 123.1 | 131.3 | 123.1 | 130 | +7.1 | +5.8% | 2,594,400 |
| 2009/05/12 | 120 | 123.8 | 118.3 | 122.9 | +2.1 | +1.7% | 2,332,800 |
| 2009/05/11 | 124.1 | 124.5 | 119 | 120.8 | -0.4 | -0.3% | 2,258,400 |
| 2009/05/08 | 114.1 | 122.1 | 113.9 | 121.2 | +10 | +9% | 3,960,000 |
| 2009/05/07 | 108.3 | 111.2 | 107.5 | 111.2 | +7.7 | +7.4% | 1,884,000 |
| 2009/05/01 | 103.2 | 107.3 | 102 | 103.5 | +2.3 | +2.3% | 1,560,000 |
| 2009/04/30 | 100.5 | 102.6 | 100.5 | 101.2 | +1.1 | +1.1% | 652,800 |
| 2009/04/28 | 106.3 | 108 | 100.1 | 100.1 | -6.3 | -5.9% | 1,305,600 |
| 2009/04/27 | 109.3 | 109.3 | 105.6 | 106.4 | +0.2 | +0.2% | 1,891,200 |
| 2009/04/24 | 103.3 | 110.8 | 102.3 | 106.2 | +3.7 | +3.6% | 3,144,000 |
| 2009/04/23 | 100 | 103.5 | 99.2 | 102.5 | +1.9 | +1.9% | 1,250,400 |
| 2009/04/22 | 105.7 | 105.7 | 100.3 | 100.6 | -3.4 | -3.3% | 765,600 |
| 2009/04/21 | 104.6 | 104.6 | 100.5 | 104 | -3.9 | -3.6% | 1,036,800 |
| 2009/04/20 | 105.6 | 108.3 | 104.8 | 107.9 | +3.7 | +3.6% | 554,400 |
| 2009/04/17 | 104.2 | 104.6 | 102.7 | 104.2 | +1.7 | +1.7% | 525,600 |
| 2009/04/16 | 104 | 105.3 | 100.8 | 102.5 | -1.5 | -1.4% | 696,000 |
| 2009/04/15 | 101 | 104.5 | 100.4 | 104 | +3.1 | +3.1% | 792,000 |
| 2009/04/14 | 102.5 | 103.8 | 100.4 | 100.9 | -4.7 | -4.5% | 828,000 |
| 2009/04/13 | 104.8 | 106.7 | 104.8 | 105.6 | +0.2 | +0.2% | 559,200 |
| 2009/04/10 | 108.3 | 108.3 | 104.2 | 105.4 | ±0 | ±0% | 1,092,000 |
| 2009/04/09 | 101.5 | 106.1 | 101.5 | 105.4 | +5.4 | +5.4% | 1,300,800 |
| 2009/04/08 | 101 | 102.2 | 100 | 100 | -3.3 | -3.2% | 1,428,000 |
| 2009/04/07 | 103.1 | 103.5 | 102.1 | 103.3 | +1.8 | +1.8% | 1,224,000 |
| 2009/04/06 | 102 | 103 | 100.6 | 101.5 | +1.1 | +1.1% | 1,620,000 |
| 2009/04/03 | 99.8 | 103 | 98.3 | 100.4 | +3.9 | +4% | 2,006,400 |
| 2009/04/02 | 94.2 | 96.6 | 92.2 | 96.5 | +5.1 | +5.6% | 2,200,800 |
| 2009/04/01 | 92.1 | 93.5 | 89.7 | 91.4 | -0.4 | -0.4% | 1,948,800 |
| 2009/03/31 | 91.7 | 95.8 | 91.7 | 91.8 | -3.2 | -3.4% | 1,610,400 |
| 2009/03/30 | 100 | 100.4 | 95 | 95 | -6.8 | -6.7% | 1,723,200 |
| 2009/03/27 | 105.9 | 108.3 | 100 | 101.8 | -4 | -3.8% | 1,269,600 |
| 2009/03/26 | 108.3 | 108.3 | 103.6 | 105.8 | -4.2 | -3.8% | 1,154,400 |
| 2009/03/25 | 108.3 | 111.5 | 106.9 | 110 | +5.2 | +5% | 2,736,000 |
| 2009/03/24 | 99.1 | 105 | 97.2 | 104.8 | +10.7 | +11.4% | 3,074,400 |
| 2009/03/23 | 89 | 94.5 | 89 | 94.1 | +6.3 | +7.2% | 1,516,800 |
| 2009/03/19 | 88.5 | 96.7 | 86.4 | 87.8 | +0.9 | +1% | 2,558,400 |
| 2009/03/18 | 86 | 87.7 | 85.4 | 86.9 | +2.2 | +2.6% | 991,200 |
| 2009/03/17 | 86 | 86 | 84.2 | 84.7 | +0.3 | +0.4% | 897,600 |
| 2009/03/16 | 86.3 | 87.5 | 84.2 | 84.4 | -0.2 | -0.2% | 916,800 |
| 2009/03/13 | 83.5 | 85.8 | 83.3 | 84.6 | +3.4 | +4.2% | 705,600 |
| 2009/03/12 | 79.8 | 81.2 | 79.2 | 81.2 | +1.8 | +2.3% | 343,200 |
| 2009/03/11 | 80 | 80 | 78.4 | 79.4 | +1.9 | +2.5% | 547,200 |
| 2009/03/10 | 81.3 | 81.3 | 77 | 77.5 | -4 | -4.9% | 1,332,000 |
| 2009/03/09 | 84.4 | 84.4 | 81.3 | 81.5 | -0.4 | -0.5% | 396,000 |
| 2009/03/06 | 85.4 | 85.8 | 81.8 | 81.9 | -4.9 | -5.6% | 604,800 |
| 2009/03/05 | 89.5 | 89.5 | 86.8 | 86.8 | +0.1 | +0.1% | 626,400 |
| 2009/03/04 | 82.5 | 88.3 | 80.1 | 86.7 | +3.7 | +4.5% | 1,168,800 |
| 2009/03/03 | 82.1 | 84 | 81.3 | 83 | -2.2 | -2.6% | 991,200 |
| 2009/03/02 | 86.5 | 89.9 | 84.2 | 85.2 | -4.6 | -5.1% | 607,200 |
| 2009/02/27 | 92.1 | 92.9 | 88.5 | 89.8 | -4 | -4.3% | 1,046,400 |
4001～
4050
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
