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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 1,293 | 1,310 | 1,270 | 1,276 | -18 | -1.4% | 394,100 |
| 2025/07/04 | 1,297 | 1,332 | 1,277 | 1,294 | +18 | +1.4% | 575,300 |
| 2025/07/03 | 1,291 | 1,311 | 1,272 | 1,276 | +6 | +0.5% | 655,500 |
| 2025/07/02 | 1,215 | 1,293 | 1,204 | 1,270 | +50 | +4.1% | 783,800 |
| 2025/07/01 | 1,235 | 1,242 | 1,198 | 1,220 | -18 | -1.5% | 582,900 |
| 2025/06/30 | 1,244 | 1,262 | 1,236 | 1,238 | -4 | -0.3% | 338,800 |
| 2025/06/27 | 1,241 | 1,257 | 1,225 | 1,242 | +2 | +0.2% | 422,700 |
| 2025/06/26 | 1,223 | 1,279 | 1,223 | 1,240 | +17 | +1.4% | 520,400 |
| 2025/06/25 | 1,227 | 1,230 | 1,197 | 1,223 | -9 | -0.7% | 491,400 |
| 2025/06/24 | 1,255 | 1,264 | 1,232 | 1,232 | -20 | -1.6% | 289,600 |
| 2025/06/23 | 1,253 | 1,257 | 1,227 | 1,252 | -21 | -1.6% | 525,100 |
| 2025/06/20 | 1,302 | 1,310 | 1,261 | 1,273 | -19 | -1.5% | 474,200 |
| 2025/06/19 | 1,346 | 1,353 | 1,291 | 1,292 | -53 | -3.9% | 661,200 |
| 2025/06/18 | 1,340 | 1,365 | 1,339 | 1,345 | -5 | -0.4% | 284,600 |
| 2025/06/17 | 1,324 | 1,364 | 1,320 | 1,350 | +27 | +2% | 575,600 |
| 2025/06/16 | 1,282 | 1,323 | 1,280 | 1,323 | +41 | +3.2% | 474,700 |
| 2025/06/13 | 1,349 | 1,353 | 1,276 | 1,282 | -61 | -4.5% | 748,800 |
| 2025/06/12 | 1,327 | 1,351 | 1,324 | 1,343 | +9 | +0.7% | 418,200 |
| 2025/06/11 | 1,344 | 1,350 | 1,318 | 1,334 | -15 | -1.1% | 426,000 |
| 2025/06/10 | 1,342 | 1,362 | 1,326 | 1,349 | -1 | -0.1% | 403,400 |
| 2025/06/09 | 1,347 | 1,360 | 1,336 | 1,350 | +6 | +0.4% | 349,000 |
| 2025/06/06 | 1,340 | 1,356 | 1,322 | 1,344 | +1 | +0.1% | 421,600 |
| 2025/06/05 | 1,322 | 1,383 | 1,322 | 1,343 | +22 | +1.7% | 736,600 |
| 2025/06/04 | 1,378 | 1,378 | 1,314 | 1,321 | -78 | -5.6% | 1,275,700 |
| 2025/06/03 | 1,405 | 1,422 | 1,386 | 1,399 | -2 | -0.1% | 458,900 |
| 2025/06/02 | 1,398 | 1,418 | 1,384 | 1,401 | -27 | -1.9% | 603,500 |
| 2025/05/30 | 1,372 | 1,432 | 1,369 | 1,428 | +26 | +1.9% | 713,600 |
| 2025/05/29 | 1,367 | 1,420 | 1,361 | 1,402 | +35 | +2.6% | 642,000 |
| 2025/05/28 | 1,436 | 1,452 | 1,361 | 1,367 | -58 | -4.1% | 1,028,400 |
| 2025/05/27 | 1,375 | 1,457 | 1,375 | 1,425 | +75 | +5.6% | 1,191,900 |
| 2025/05/26 | 1,330 | 1,364 | 1,322 | 1,350 | +4 | +0.3% | 403,200 |
| 2025/05/23 | 1,352 | 1,363 | 1,346 | 1,346 | -6 | -0.4% | 398,600 |
1～
50
件表示中 / 760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 | 135,300円 | +8.5% | -31.7% | 0.00% | 19.18倍 | 7.17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 |
| Ｐ Ｉ | 66,800円 | +9.9% | +5.8% | 3.89% | 15.95倍 | 1.84倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| パソナＧ | 206,400円 | +6.7% | - | 3.63% | 157.56倍 | 0.58倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| インソース | 93,300円 | +17.0% | +21.5% | 2.52% | 19.34倍 | 7.62倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| グロービンク | 276,000円 | +40.0% | +27.2% | 0.00% | 34.57倍 | 13.61倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
市場注目の銘柄
チャート関連のコラム
