Ｍ＆Ａ総研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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,356 | 1,370 | 1,340 | 1,345 | -11 | -0.8% | 236,300 |
| 2025/09/17 | 1,381 | 1,397 | 1,356 | 1,356 | -29 | -2.1% | 213,400 |
| 2025/09/16 | 1,352 | 1,389 | 1,352 | 1,385 | +27 | +2% | 219,700 |
| 2025/09/12 | 1,340 | 1,364 | 1,340 | 1,358 | +21 | +1.6% | 257,200 |
| 2025/09/11 | 1,360 | 1,370 | 1,320 | 1,337 | -23 | -1.7% | 326,700 |
| 2025/09/10 | 1,360 | 1,366 | 1,347 | 1,360 | +5 | +0.4% | 240,800 |
| 2025/09/09 | 1,353 | 1,379 | 1,346 | 1,355 | +5 | +0.4% | 435,300 |
| 2025/09/08 | 1,409 | 1,414 | 1,347 | 1,350 | -41 | -2.9% | 386,400 |
| 2025/09/05 | 1,394 | 1,405 | 1,373 | 1,391 | -10 | -0.7% | 151,600 |
| 2025/09/04 | 1,375 | 1,413 | 1,370 | 1,401 | +35 | +2.6% | 305,600 |
| 2025/09/03 | 1,356 | 1,369 | 1,355 | 1,366 | +10 | +0.7% | 145,300 |
| 2025/09/02 | 1,391 | 1,406 | 1,350 | 1,356 | -25 | -1.8% | 203,500 |
| 2025/09/01 | 1,360 | 1,395 | 1,347 | 1,381 | +11 | +0.8% | 168,600 |
| 2025/08/29 | 1,384 | 1,397 | 1,369 | 1,370 | -14 | -1% | 152,500 |
| 2025/08/28 | 1,340 | 1,384 | 1,332 | 1,384 | +37 | +2.7% | 197,100 |
| 2025/08/27 | 1,350 | 1,374 | 1,339 | 1,347 | -9 | -0.7% | 232,500 |
| 2025/08/26 | 1,369 | 1,382 | 1,347 | 1,356 | -17 | -1.2% | 220,800 |
| 2025/08/25 | 1,351 | 1,385 | 1,347 | 1,373 | +34 | +2.5% | 242,100 |
| 2025/08/22 | 1,347 | 1,356 | 1,339 | 1,339 | -16 | -1.2% | 173,300 |
| 2025/08/21 | 1,350 | 1,369 | 1,349 | 1,355 | +5 | +0.4% | 199,900 |
| 2025/08/20 | 1,386 | 1,398 | 1,349 | 1,350 | -49 | -3.5% | 284,000 |
| 2025/08/19 | 1,426 | 1,426 | 1,378 | 1,399 | -34 | -2.4% | 336,400 |
| 2025/08/18 | 1,410 | 1,435 | 1,403 | 1,433 | +37 | +2.7% | 539,900 |
| 2025/08/15 | 1,420 | 1,423 | 1,380 | 1,396 | -13 | -0.9% | 324,500 |
| 2025/08/14 | 1,410 | 1,434 | 1,385 | 1,409 | +17 | +1.2% | 400,700 |
| 2025/08/13 | 1,423 | 1,435 | 1,387 | 1,392 | -28 | -2% | 494,000 |
| 2025/08/12 | 1,404 | 1,444 | 1,400 | 1,420 | +25 | +1.8% | 548,700 |
| 2025/08/08 | 1,370 | 1,398 | 1,366 | 1,395 | +34 | +2.5% | 369,600 |
| 2025/08/07 | 1,356 | 1,374 | 1,325 | 1,361 | +11 | +0.8% | 403,400 |
| 2025/08/06 | 1,329 | 1,372 | 1,329 | 1,350 | +51 | +3.9% | 656,800 |
| 2025/08/05 | 1,355 | 1,360 | 1,292 | 1,299 | -51 | -3.8% | 717,600 |
| 2025/08/04 | 1,329 | 1,392 | 1,316 | 1,350 | -3 | -0.2% | 614,400 |
| 2025/08/01 | 1,356 | 1,393 | 1,323 | 1,353 | -20 | -1.5% | 586,200 |
| 2025/07/31 | 1,337 | 1,428 | 1,321 | 1,373 | +8 | +0.6% | 1,569,200 |
| 2025/07/30 | 1,353 | 1,374 | 1,346 | 1,365 | ±0 | ±0% | 633,600 |
| 2025/07/29 | 1,377 | 1,383 | 1,354 | 1,365 | -21 | -1.5% | 365,000 |
| 2025/07/28 | 1,370 | 1,397 | 1,365 | 1,386 | +16 | +1.2% | 279,500 |
| 2025/07/25 | 1,369 | 1,397 | 1,354 | 1,370 | +5 | +0.4% | 328,900 |
| 2025/07/24 | 1,370 | 1,376 | 1,355 | 1,365 | +6 | +0.4% | 235,900 |
| 2025/07/23 | 1,364 | 1,372 | 1,347 | 1,359 | +9 | +0.7% | 320,400 |
| 2025/07/22 | 1,330 | 1,365 | 1,329 | 1,350 | +16 | +1.2% | 257,600 |
| 2025/07/18 | 1,356 | 1,366 | 1,321 | 1,334 | -19 | -1.4% | 394,000 |
| 2025/07/17 | 1,318 | 1,373 | 1,318 | 1,353 | +35 | +2.7% | 408,000 |
| 2025/07/16 | 1,348 | 1,366 | 1,312 | 1,318 | -30 | -2.2% | 415,000 |
| 2025/07/15 | 1,356 | 1,357 | 1,334 | 1,348 | -8 | -0.6% | 340,400 |
| 2025/07/14 | 1,365 | 1,380 | 1,350 | 1,356 | -13 | -0.9% | 281,900 |
| 2025/07/11 | 1,383 | 1,392 | 1,320 | 1,369 | +16 | +1.2% | 585,100 |
| 2025/07/10 | 1,325 | 1,360 | 1,312 | 1,353 | +28 | +2.1% | 495,800 |
| 2025/07/09 | 1,318 | 1,336 | 1,306 | 1,325 | +16 | +1.2% | 336,000 |
| 2025/07/08 | 1,269 | 1,320 | 1,257 | 1,309 | +33 | +2.6% | 360,700 |
1～
50
件表示中 / 792件
類似銘柄と比較する
現在ご覧いただいている「Ｍ＆Ａ総研Ｈ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｍ＆Ａ総研Ｈ | 134,500円 | +8.5% | -31.7% | 0.00% | 18.45倍 | 6.89倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
| トーカイ | 225,200円 | +5.6% | -2.8% | 3.02% | 13.86倍 | 0.89倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| グロービンク | 281,600円 | +40.0% | +27.2% | 0.00% | 35.36倍 | 13.93倍 |
|
コンサル主軸でＡＩ・クラウド関連も。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
| カーブスＨＤ | 84,200円 | +7.2% | +14.2% | 2.02% | 19.38倍 | 3.81倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 弁護士コム | 337,500円 | +14.4% | +42.3% | 0.00% | 63.54倍 | 14.17倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
市場注目の銘柄
チャート関連のコラム
