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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 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 |
| 2023/02/22 | 2,760 | 2,783.3 | 2,720 | 2,740 | -70 | -2.5% | 912,900 |
| 2023/02/21 | 2,866.7 | 2,933.3 | 2,803.3 | 2,810 | -6.7 | -0.2% | 1,320,000 |
| 2023/02/20 | 2,793.3 | 2,863.3 | 2,743.3 | 2,816.7 | +3.4 | +0.1% | 1,019,100 |
| 2023/02/17 | 2,856.7 | 2,900 | 2,796.7 | 2,813.3 | -86.7 | -3% | 1,411,500 |
| 2023/02/16 | 2,903.3 | 3,013.3 | 2,880 | 2,900 | +23.3 | +0.8% | 1,492,800 |
| 2023/02/15 | 2,936.7 | 3,013.3 | 2,863.3 | 2,876.7 | -40 | -1.4% | 1,431,300 |
| 2023/02/14 | 2,866.7 | 2,933.3 | 2,803.3 | 2,916.7 | +80 | +2.8% | 1,401,600 |
| 2023/02/13 | 2,833.3 | 2,910 | 2,790 | 2,836.7 | -96.6 | -3.3% | 1,777,200 |
| 2023/02/10 | 3,083.3 | 3,086.7 | 2,923.3 | 2,933.3 | -130 | -4.2% | 1,494,000 |
| 2023/02/09 | 3,166.7 | 3,223.3 | 3,026.7 | 3,063.3 | -93.4 | -3% | 2,157,000 |
| 2023/02/08 | 3,066.7 | 3,156.7 | 3,003.3 | 3,156.7 | +180 | +6% | 2,924,700 |
| 2023/02/07 | 2,960 | 3,033.3 | 2,866.7 | 2,976.7 | +116.7 | +4.1% | 2,687,700 |
| 2023/02/06 | 3,016.7 | 3,023.3 | 2,826.7 | 2,860 | -163.3 | -5.4% | 2,909,700 |
| 2023/02/03 | 3,100 | 3,160 | 2,956.7 | 3,023.3 | -76.7 | -2.5% | 2,820,300 |
| 2023/02/02 | 3,170 | 3,250 | 3,050 | 3,100 | +30 | +1% | 4,041,000 |
| 2023/02/01 | 3,426.7 | 3,466.7 | 3,020 | 3,070 | -370 | -10.8% | 8,704,200 |
| 2023/01/31 | 2,943.3 | 3,440 | 2,940 | 3,440 | +500 | +17% | 14,051,700 |
| 2023/01/30 | 2,940 | 2,940 | 2,940 | 2,940 | +500 | +20.5% | 228,600 |
| 2023/01/27 | 2,590 | 2,593.3 | 2,383.3 | 2,440 | -163.3 | -6.3% | 2,654,100 |
| 2023/01/26 | 2,533.3 | 2,630 | 2,500 | 2,603.3 | +66.6 | +2.6% | 2,172,000 |
| 2023/01/25 | 2,486.7 | 2,550 | 2,483.3 | 2,536.7 | +26.7 | +1.1% | 1,059,300 |
| 2023/01/24 | 2,503.3 | 2,516.7 | 2,446.7 | 2,510 | -10 | -0.4% | 947,100 |
| 2023/01/23 | 2,523.3 | 2,556.7 | 2,476.7 | 2,520 | +46.7 | +1.9% | 1,559,700 |
| 2023/01/20 | 2,416.7 | 2,490 | 2,383.3 | 2,473.3 | +80 | +3.3% | 1,620,300 |
| 2023/01/19 | 2,330 | 2,410 | 2,323.3 | 2,393.3 | +13.3 | +0.6% | 1,370,400 |
| 2023/01/18 | 2,260 | 2,436.7 | 2,240 | 2,380 | +186.7 | +8.5% | 3,271,500 |
| 2023/01/17 | 2,246.7 | 2,263.3 | 2,173.3 | 2,193.3 | -26.7 | -1.2% | 815,700 |
| 2023/01/16 | 2,203.3 | 2,296.7 | 2,193.3 | 2,220 | -33.3 | -1.5% | 1,155,900 |
| 2023/01/13 | 2,123.3 | 2,253.3 | 2,113.3 | 2,253.3 | +96.6 | +4.5% | 1,246,500 |
| 2023/01/12 | 2,213.3 | 2,216.7 | 2,073.3 | 2,156.7 | +10 | +0.5% | 1,377,600 |
| 2023/01/11 | 2,076.7 | 2,190 | 2,073.3 | 2,146.7 | +133.4 | +6.6% | 1,410,300 |
| 2023/01/10 | 1,923.3 | 2,040 | 1,923.3 | 2,013.3 | +116.6 | +6.1% | 1,204,500 |
| 2023/01/06 | 1,853.3 | 1,933.3 | 1,820 | 1,896.7 | -3.3 | -0.2% | 956,400 |
| 2023/01/05 | 1,960 | 2,036.7 | 1,890 | 1,900 | -33.3 | -1.7% | 1,256,400 |
| 2023/01/04 | 2,066.7 | 2,100 | 1,920 | 1,933.3 | -156.7 | -7.5% | 1,719,900 |
551～
600
件表示中 / 727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 | 132,300円 | +8.5% | -31.7% | 0.00% | 18.98倍 | 7.09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。独自のマッチングシステム |
| エンＪＰＮ | 161,200円 | -5.3% | -49.8% | 1.49% | 31.63倍 | 1.77倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| 建設技研 | 279,200円 | +2.4% | +4.9% | 2.69% | 11.25倍 | 1.26倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| トーカイ | 215,500円 | +5.6% | -2.8% | 3.16% | 13.25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 |
| Ｐ Ｉ | 60,600円 | +9.9% | +5.8% | 4.29% | 14.50倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
