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 |
|---|---|---|---|---|---|---|---|
| 2023/05/10 | 3,146.7 | 3,190 | 3,026.7 | 3,036.7 | -60 | -1.9% | 1,425,900 |
| 2023/05/09 | 3,063.3 | 3,150 | 3,003.3 | 3,096.7 | +3.4 | +0.1% | 2,676,300 |
| 2023/05/08 | 2,853.3 | 3,130 | 2,846.7 | 3,093.3 | +326.6 | +11.8% | 4,611,300 |
| 2023/05/02 | 2,750 | 2,890 | 2,716.7 | 2,766.7 | +40 | +1.5% | 6,024,600 |
| 2023/05/01 | 3,213.3 | 3,216.7 | 2,383.3 | 2,726.7 | -636.6 | -18.9% | 16,589,700 |
| 2023/04/28 | 3,320 | 3,386.7 | 3,250 | 3,363.3 | +43.3 | +1.3% | 1,860,900 |
| 2023/04/27 | 3,300 | 3,336.7 | 3,240 | 3,320 | -23.3 | -0.7% | 1,113,600 |
| 2023/04/26 | 3,446.7 | 3,463.3 | 3,323.3 | 3,343.3 | -160 | -4.6% | 1,359,000 |
| 2023/04/25 | 3,566.7 | 3,643.3 | 3,470 | 3,503.3 | -106.7 | -3% | 1,070,100 |
| 2023/04/24 | 3,533.3 | 3,613.3 | 3,443.3 | 3,610 | +50 | +1.4% | 1,314,000 |
| 2023/04/21 | 3,710 | 3,710 | 3,510 | 3,560 | -150 | -4% | 1,905,300 |
| 2023/04/20 | 3,583.3 | 3,730 | 3,533.3 | 3,710 | +123.3 | +3.4% | 2,317,800 |
| 2023/04/19 | 3,320 | 3,643.3 | 3,303.3 | 3,586.7 | +253.4 | +7.6% | 3,077,100 |
| 2023/04/18 | 3,263.3 | 3,340 | 3,256.7 | 3,333.3 | +73.3 | +2.2% | 1,372,500 |
| 2023/04/17 | 3,220 | 3,273.3 | 3,176.7 | 3,260 | -6.7 | -0.2% | 717,000 |
| 2023/04/14 | 3,263.3 | 3,313.3 | 3,226.7 | 3,266.7 | +40 | +1.2% | 1,376,100 |
| 2023/04/13 | 3,033.3 | 3,233.3 | 3,023.3 | 3,226.7 | +146.7 | +4.8% | 1,077,900 |
| 2023/04/12 | 3,076.7 | 3,120 | 3,013.3 | 3,080 | -6.7 | -0.2% | 711,000 |
| 2023/04/11 | 3,033.3 | 3,126.7 | 3,033.3 | 3,086.7 | +66.7 | +2.2% | 828,300 |
| 2023/04/10 | 3,020 | 3,026.7 | 2,973.3 | 3,020 | ±0 | ±0% | 578,700 |
| 2023/04/07 | 2,986.7 | 3,026.7 | 2,930 | 3,020 | +66.7 | +2.3% | 930,000 |
| 2023/04/06 | 3,020 | 3,046.7 | 2,943.3 | 2,953.3 | -116.7 | -3.8% | 977,400 |
| 2023/04/05 | 3,093.3 | 3,113.3 | 3,010 | 3,070 | -90 | -2.8% | 1,300,800 |
| 2023/04/04 | 3,303.3 | 3,340 | 3,140 | 3,160 | -166.7 | -5% | 1,940,700 |
| 2023/04/03 | 3,263.3 | 3,326.7 | 3,203.3 | 3,326.7 | +66.7 | +2% | 1,326,000 |
| 2023/03/31 | 3,293.3 | 3,323.3 | 3,230 | 3,260 | -33.3 | -1% | 896,700 |
| 2023/03/30 | 3,313.3 | 3,333.3 | 3,220 | 3,293.3 | +6.6 | +0.2% | 1,058,700 |
| 2023/03/29 | 3,156.7 | 3,293.3 | 3,133.3 | 3,286.7 | +160 | +5.1% | 1,202,400 |
| 2023/03/28 | 3,250 | 3,266.7 | 3,106.7 | 3,126.7 | -140 | -4.3% | 1,059,600 |
| 2023/03/27 | 3,196.7 | 3,280 | 3,146.7 | 3,266.7 | +50 | +1.6% | 987,300 |
| 2023/03/24 | 3,313.3 | 3,336.7 | 3,193.3 | 3,216.7 | -83.3 | -2.5% | 1,975,200 |
| 2023/03/23 | 3,136.7 | 3,300 | 3,123.3 | 3,300 | +116.7 | +3.7% | 1,597,800 |
| 2023/03/22 | 3,123.3 | 3,190 | 3,050 | 3,183.3 | +160 | +5.3% | 1,548,300 |
| 2023/03/20 | 3,200 | 3,203.3 | 2,990 | 3,023.3 | -213.4 | -6.6% | 1,865,700 |
| 2023/03/17 | 3,040 | 3,260 | 3,036.7 | 3,236.7 | +273.4 | +9.2% | 2,666,700 |
| 2023/03/16 | 3,000 | 3,093.3 | 2,923.3 | 2,963.3 | -80 | -2.6% | 1,380,300 |
| 2023/03/15 | 2,933.3 | 3,083.3 | 2,916.7 | 3,043.3 | +123.3 | +4.2% | 1,327,800 |
| 2023/03/14 | 2,866.7 | 2,976.7 | 2,826.7 | 2,920 | +33.3 | +1.2% | 942,300 |
| 2023/03/13 | 2,826.7 | 2,920 | 2,823.3 | 2,886.7 | -33.3 | -1.1% | 870,300 |
| 2023/03/10 | 3,016.7 | 3,036.7 | 2,913.3 | 2,920 | -126.7 | -4.2% | 1,278,900 |
| 2023/03/09 | 3,116.7 | 3,166.7 | 3,026.7 | 3,046.7 | -43.3 | -1.4% | 1,388,100 |
| 2023/03/08 | 3,040 | 3,136.7 | 3,040 | 3,090 | +10 | +0.3% | 1,238,100 |
| 2023/03/07 | 2,943.3 | 3,133.3 | 2,933.3 | 3,080 | +136.7 | +4.6% | 2,100,000 |
| 2023/03/06 | 3,000 | 3,056.7 | 2,926.7 | 2,943.3 | -50 | -1.7% | 1,531,200 |
| 2023/03/03 | 2,910 | 2,993.3 | 2,876.7 | 2,993.3 | +96.6 | +3.3% | 1,636,800 |
| 2023/03/02 | 2,993.3 | 3,006.7 | 2,836.7 | 2,896.7 | -96.6 | -3.2% | 1,839,600 |
| 2023/03/01 | 2,886.7 | 3,013.3 | 2,813.3 | 2,993.3 | +156.6 | +5.5% | 2,322,900 |
| 2023/02/28 | 2,803.3 | 2,853.3 | 2,750 | 2,836.7 | +63.4 | +2.3% | 881,400 |
| 2023/02/27 | 2,720 | 2,793.3 | 2,706.7 | 2,773.3 | +50 | +1.8% | 797,700 |
| 2023/02/24 | 2,770 | 2,796.7 | 2,700 | 2,723.3 | -16.7 | -0.6% | 717,600 |
551～
600
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
