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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 3,900 | 3,935 | 3,745 | 3,745 | -215 | -5.4% | 585,500 |
| 2023/07/19 | 4,030 | 4,035 | 3,905 | 3,960 | -25 | -0.6% | 584,200 |
| 2023/07/18 | 4,000 | 4,075 | 3,925 | 3,985 | +10 | +0.3% | 637,100 |
| 2023/07/14 | 3,900 | 4,060 | 3,860 | 3,975 | +145 | +3.8% | 1,456,400 |
| 2023/07/13 | 3,550 | 3,840 | 3,550 | 3,830 | +335 | +9.6% | 1,190,800 |
| 2023/07/12 | 3,720 | 3,755 | 3,485 | 3,495 | -110 | -3.1% | 773,500 |
| 2023/07/11 | 3,585 | 3,640 | 3,480 | 3,605 | +91.7 | +2.6% | 615,000 |
| 2023/07/10 | 3,606.7 | 3,636.7 | 3,473.3 | 3,513.3 | -96.7 | -2.7% | 897,900 |
| 2023/07/07 | 3,616.7 | 3,716.7 | 3,603.3 | 3,610 | -56.7 | -1.5% | 981,300 |
| 2023/07/06 | 3,716.7 | 3,763.3 | 3,636.7 | 3,666.7 | -193.3 | -5% | 1,316,100 |
| 2023/07/05 | 4,013.3 | 4,016.7 | 3,820 | 3,860 | -136.7 | -3.4% | 1,331,700 |
| 2023/07/04 | 3,950 | 4,033.3 | 3,870 | 3,996.7 | +80 | +2% | 1,614,300 |
| 2023/07/03 | 3,866.7 | 4,063.3 | 3,816.7 | 3,916.7 | +143.4 | +3.8% | 1,900,800 |
| 2023/06/30 | 3,700 | 3,840 | 3,693.3 | 3,773.3 | -20 | -0.5% | 1,130,400 |
| 2023/06/29 | 3,716.7 | 3,866.7 | 3,590 | 3,793.3 | +176.6 | +4.9% | 2,809,500 |
| 2023/06/28 | 3,900 | 4,033.3 | 3,500 | 3,616.7 | -100 | -2.7% | 6,423,900 |
| 2023/06/27 | 3,833.3 | 3,853.3 | 3,543.3 | 3,716.7 | -123.3 | -3.2% | 1,556,700 |
| 2023/06/26 | 3,973.3 | 4,013.3 | 3,776.7 | 3,840 | -126.7 | -3.2% | 1,119,600 |
| 2023/06/23 | 4,326.7 | 4,340 | 3,836.7 | 3,966.7 | -306.6 | -7.2% | 2,251,500 |
| 2023/06/22 | 4,360 | 4,460 | 4,260 | 4,273.3 | -186.7 | -4.2% | 1,611,000 |
| 2023/06/21 | 4,600 | 4,690 | 4,360 | 4,460 | -170 | -3.7% | 2,182,200 |
| 2023/06/20 | 4,450 | 4,663.3 | 4,413.3 | 4,630 | +110 | +2.4% | 1,587,900 |
| 2023/06/19 | 4,500 | 4,613.3 | 4,390 | 4,520 | +53.3 | +1.2% | 1,807,800 |
| 2023/06/16 | 4,326.7 | 4,483.3 | 4,250 | 4,466.7 | +196.7 | +4.6% | 1,965,300 |
| 2023/06/15 | 4,026.7 | 4,323.3 | 4,016.7 | 4,270 | +303.3 | +7.6% | 2,125,200 |
| 2023/06/14 | 3,966.7 | 4,016.7 | 3,846.7 | 3,966.7 | +100 | +2.6% | 1,620,900 |
| 2023/06/13 | 3,696.7 | 3,906.7 | 3,630 | 3,866.7 | +270 | +7.5% | 2,493,900 |
| 2023/06/12 | 3,670 | 3,696.7 | 3,570 | 3,596.7 | -63.3 | -1.7% | 1,030,200 |
| 2023/06/09 | 3,500 | 3,666.7 | 3,456.7 | 3,660 | +210 | +6.1% | 1,324,800 |
| 2023/06/08 | 3,436.7 | 3,573.3 | 3,416.7 | 3,450 | -63.3 | -1.8% | 1,347,000 |
| 2023/06/07 | 3,470 | 3,753.3 | 3,453.3 | 3,513.3 | +143.3 | +4.3% | 3,263,400 |
| 2023/06/06 | 3,530 | 3,550 | 3,353.3 | 3,370 | -176.7 | -5% | 1,364,700 |
| 2023/06/05 | 3,546.7 | 3,673.3 | 3,493.3 | 3,546.7 | +33.4 | +1% | 1,996,500 |
| 2023/06/02 | 3,360 | 3,526.7 | 3,273.3 | 3,513.3 | +153.3 | +4.6% | 1,865,700 |
| 2023/06/01 | 3,280 | 3,360 | 3,213.3 | 3,360 | -10 | -0.3% | 1,706,700 |
| 2023/05/31 | 3,180 | 3,496.7 | 3,163.3 | 3,370 | +203.3 | +6.4% | 3,926,100 |
| 2023/05/30 | 2,983.3 | 3,203.3 | 2,966.7 | 3,166.7 | +206.7 | +7% | 1,847,400 |
| 2023/05/29 | 2,876.7 | 2,973.3 | 2,870 | 2,960 | +70 | +2.4% | 750,600 |
| 2023/05/26 | 2,936.7 | 2,950 | 2,883.3 | 2,890 | -76.7 | -2.6% | 610,200 |
| 2023/05/25 | 3,013.3 | 3,020 | 2,916.7 | 2,966.7 | -13.3 | -0.4% | 738,900 |
| 2023/05/24 | 2,873.3 | 3,006.7 | 2,863.3 | 2,980 | +90 | +3.1% | 908,700 |
| 2023/05/23 | 2,963.3 | 2,973.3 | 2,863.3 | 2,890 | -83.3 | -2.8% | 1,230,600 |
| 2023/05/22 | 3,000 | 3,013.3 | 2,943.3 | 2,973.3 | -10 | -0.3% | 549,600 |
| 2023/05/19 | 3,000 | 3,003.3 | 2,903.3 | 2,983.3 | -23.4 | -0.8% | 1,078,800 |
| 2023/05/18 | 3,023.3 | 3,053.3 | 2,970 | 3,006.7 | -26.6 | -0.9% | 725,700 |
| 2023/05/17 | 3,123.3 | 3,183.3 | 3,023.3 | 3,033.3 | -56.7 | -1.8% | 1,308,600 |
| 2023/05/16 | 3,153.3 | 3,160 | 3,060 | 3,090 | -13.3 | -0.4% | 1,066,500 |
| 2023/05/15 | 3,003.3 | 3,126.7 | 2,990 | 3,103.3 | +116.6 | +3.9% | 1,221,900 |
| 2023/05/12 | 2,936.7 | 3,083.3 | 2,930 | 2,986.7 | +30 | +1% | 1,389,900 |
| 2023/05/11 | 3,070 | 3,110 | 2,926.7 | 2,956.7 | -80 | -2.6% | 1,246,800 |
501～
550
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
