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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 3,500 | 3,560 | 3,375 | 3,375 | -65 | -1.9% | 473,500 |
| 2023/09/29 | 3,350 | 3,440 | 3,315 | 3,440 | +125 | +3.8% | 579,300 |
| 2023/09/28 | 3,465 | 3,585 | 3,280 | 3,315 | -120 | -3.5% | 1,795,700 |
| 2023/09/27 | 3,375 | 3,490 | 3,320 | 3,435 | +85 | +2.5% | 525,100 |
| 2023/09/26 | 3,405 | 3,485 | 3,335 | 3,350 | -25 | -0.7% | 511,400 |
| 2023/09/25 | 3,265 | 3,395 | 3,145 | 3,375 | +75 | +2.3% | 786,000 |
| 2023/09/22 | 3,300 | 3,395 | 3,220 | 3,300 | -60 | -1.8% | 500,600 |
| 2023/09/21 | 3,235 | 3,385 | 3,230 | 3,360 | +75 | +2.3% | 430,700 |
| 2023/09/20 | 3,345 | 3,440 | 3,285 | 3,285 | -75 | -2.2% | 409,800 |
| 2023/09/19 | 3,235 | 3,375 | 3,205 | 3,360 | +115 | +3.5% | 454,700 |
| 2023/09/15 | 3,185 | 3,290 | 3,185 | 3,245 | +60 | +1.9% | 517,400 |
| 2023/09/14 | 3,190 | 3,250 | 3,165 | 3,185 | -50 | -1.5% | 410,000 |
| 2023/09/13 | 3,285 | 3,315 | 3,235 | 3,235 | -60 | -1.8% | 293,100 |
| 2023/09/12 | 3,370 | 3,370 | 3,220 | 3,295 | -45 | -1.3% | 578,000 |
| 2023/09/11 | 3,345 | 3,405 | 3,330 | 3,340 | -5 | -0.1% | 385,800 |
| 2023/09/08 | 3,395 | 3,470 | 3,325 | 3,345 | -100 | -2.9% | 706,000 |
| 2023/09/07 | 3,475 | 3,475 | 3,315 | 3,445 | -60 | -1.7% | 655,100 |
| 2023/09/06 | 3,300 | 3,520 | 3,300 | 3,505 | +150 | +4.5% | 729,800 |
| 2023/09/05 | 3,450 | 3,450 | 3,345 | 3,355 | -95 | -2.8% | 470,600 |
| 2023/09/04 | 3,575 | 3,580 | 3,435 | 3,450 | -100 | -2.8% | 539,800 |
| 2023/09/01 | 3,575 | 3,600 | 3,455 | 3,550 | -5 | -0.1% | 591,900 |
| 2023/08/31 | 3,550 | 3,600 | 3,465 | 3,555 | ±0 | ±0% | 742,900 |
| 2023/08/30 | 3,640 | 3,645 | 3,530 | 3,555 | -30 | -0.8% | 560,500 |
| 2023/08/29 | 3,605 | 3,615 | 3,525 | 3,585 | +40 | +1.1% | 535,500 |
| 2023/08/28 | 3,490 | 3,595 | 3,440 | 3,545 | +45 | +1.3% | 700,300 |
| 2023/08/25 | 3,355 | 3,500 | 3,300 | 3,500 | +100 | +2.9% | 678,200 |
| 2023/08/24 | 3,490 | 3,515 | 3,360 | 3,400 | -70 | -2% | 741,500 |
| 2023/08/23 | 3,580 | 3,720 | 3,420 | 3,470 | -15 | -0.4% | 1,389,900 |
| 2023/08/22 | 3,555 | 3,565 | 3,430 | 3,485 | ±0 | ±0% | 663,600 |
| 2023/08/21 | 3,350 | 3,520 | 3,285 | 3,485 | +115 | +3.4% | 742,600 |
| 2023/08/18 | 3,280 | 3,425 | 3,245 | 3,370 | -30 | -0.9% | 569,600 |
| 2023/08/17 | 3,190 | 3,405 | 3,160 | 3,400 | +195 | +6.1% | 619,400 |
| 2023/08/16 | 3,185 | 3,250 | 3,180 | 3,205 | -10 | -0.3% | 508,800 |
| 2023/08/15 | 3,285 | 3,290 | 3,165 | 3,215 | +70 | +2.2% | 685,600 |
| 2023/08/14 | 3,365 | 3,390 | 3,130 | 3,145 | -220 | -6.5% | 921,600 |
| 2023/08/10 | 3,260 | 3,385 | 3,255 | 3,365 | +105 | +3.2% | 476,900 |
| 2023/08/09 | 3,130 | 3,305 | 3,100 | 3,260 | +35 | +1.1% | 701,300 |
| 2023/08/08 | 3,330 | 3,410 | 3,185 | 3,225 | -50 | -1.5% | 800,400 |
| 2023/08/07 | 3,375 | 3,375 | 3,220 | 3,275 | -220 | -6.3% | 1,526,200 |
| 2023/08/04 | 3,600 | 3,615 | 3,465 | 3,495 | -145 | -4% | 788,900 |
| 2023/08/03 | 3,495 | 3,675 | 3,440 | 3,640 | +35 | +1% | 1,233,500 |
| 2023/08/02 | 3,800 | 3,800 | 3,560 | 3,605 | -215 | -5.6% | 1,741,600 |
| 2023/08/01 | 4,000 | 4,170 | 3,815 | 3,820 | -130 | -3.3% | 1,659,800 |
| 2023/07/31 | 3,890 | 4,250 | 3,835 | 3,950 | +395 | +11.1% | 3,425,700 |
| 2023/07/28 | 3,560 | 3,610 | 3,435 | 3,555 | -120 | -3.3% | 1,064,300 |
| 2023/07/27 | 3,590 | 3,700 | 3,545 | 3,675 | +60 | +1.7% | 484,100 |
| 2023/07/26 | 3,650 | 3,670 | 3,525 | 3,615 | -50 | -1.4% | 458,900 |
| 2023/07/25 | 3,640 | 3,690 | 3,555 | 3,665 | +75 | +2.1% | 428,300 |
| 2023/07/24 | 3,720 | 3,750 | 3,575 | 3,590 | -90 | -2.4% | 496,600 |
| 2023/07/21 | 3,740 | 3,745 | 3,655 | 3,680 | -65 | -1.7% | 374,600 |
451～
500
件表示中 / 762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 | 129,900円 | +8.5% | -31.7% | 0.00% | 18.00倍 | 6.73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 | 216,800円 | +5.6% | -2.8% | 3.14% | 13.34倍 | 0.86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 |
| ストライク | 405,000円 | +23.0% | +24.1% | 4.44% | 13.81倍 | 4.21倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| ファンタジー | 373,500円 | +5.7% | +65.7% | 0.40% | 29.55倍 | 11.23倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| ＴＲＥＨＤ | 139,600円 | +0.5% | -23.1% | 3.22% | 5.87倍 | 0.93倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
市場注目の銘柄
チャート関連のコラム
