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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 2,056.7 | 2,150 | 2,040 | 2,123.3 | +33.3 | +1.6% | 1,352,700 |
| 2022/12/06 | 2,110 | 2,130 | 2,016.7 | 2,090 | -50 | -2.3% | 1,954,500 |
| 2022/12/05 | 2,196.7 | 2,243.3 | 2,106.7 | 2,140 | -90 | -4% | 1,963,200 |
| 2022/12/02 | 2,350 | 2,356.7 | 2,203.3 | 2,230 | -140 | -5.9% | 2,113,500 |
| 2022/12/01 | 2,493.3 | 2,566.7 | 2,370 | 2,370 | -76.7 | -3.1% | 2,444,100 |
| 2022/11/30 | 2,410 | 2,446.7 | 2,393.3 | 2,446.7 | +10 | +0.4% | 1,038,600 |
| 2022/11/29 | 2,433.3 | 2,466.7 | 2,390 | 2,436.7 | -43.3 | -1.7% | 1,167,300 |
| 2022/11/28 | 2,416.7 | 2,520 | 2,370 | 2,480 | +30 | +1.2% | 1,327,200 |
| 2022/11/25 | 2,416.7 | 2,476.7 | 2,393.3 | 2,450 | +43.3 | +1.8% | 1,029,300 |
| 2022/11/24 | 2,533.3 | 2,536.7 | 2,403.3 | 2,406.7 | -103.3 | -4.1% | 1,597,800 |
| 2022/11/22 | 2,476.7 | 2,553.3 | 2,443.3 | 2,510 | +40 | +1.6% | 1,373,100 |
| 2022/11/21 | 2,550 | 2,550 | 2,443.3 | 2,470 | -63.3 | -2.5% | 1,236,300 |
| 2022/11/18 | 2,670 | 2,710 | 2,530 | 2,533.3 | -93.4 | -3.6% | 2,094,900 |
| 2022/11/17 | 2,420 | 2,680 | 2,416.7 | 2,626.7 | +183.4 | +7.5% | 3,381,300 |
| 2022/11/16 | 2,463.3 | 2,490 | 2,406.7 | 2,443.3 | +20 | +0.8% | 1,176,300 |
| 2022/11/15 | 2,480 | 2,490 | 2,380 | 2,423.3 | -63.4 | -2.5% | 1,733,400 |
| 2022/11/14 | 2,420 | 2,530 | 2,370 | 2,486.7 | +103.4 | +4.3% | 1,671,300 |
| 2022/11/11 | 2,466.7 | 2,610 | 2,383.3 | 2,383.3 | +16.6 | +0.7% | 2,827,500 |
| 2022/11/10 | 2,420 | 2,436.7 | 2,366.7 | 2,366.7 | -93.3 | -3.8% | 760,500 |
| 2022/11/09 | 2,393.3 | 2,506.7 | 2,376.7 | 2,460 | +116.7 | +5% | 1,378,500 |
| 2022/11/08 | 2,396.7 | 2,436.7 | 2,343.3 | 2,343.3 | -36.7 | -1.5% | 1,116,000 |
| 2022/11/07 | 2,496.7 | 2,526.7 | 2,370 | 2,380 | -116.7 | -4.7% | 1,606,500 |
| 2022/11/04 | 2,433.3 | 2,603.3 | 2,403.3 | 2,496.7 | +43.4 | +1.8% | 1,804,200 |
| 2022/11/02 | 2,460 | 2,556.7 | 2,430 | 2,453.3 | -16.7 | -0.7% | 2,014,200 |
| 2022/11/01 | 2,356.7 | 2,596.7 | 2,330 | 2,470 | +110 | +4.7% | 5,654,400 |
| 2022/10/31 | 2,326.7 | 2,360 | 2,286.7 | 2,360 | +333.3 | +16.4% | 2,635,200 |
| 2022/10/28 | 2,000 | 2,043.3 | 1,923.3 | 2,026.7 | +36.7 | +1.8% | 2,182,800 |
| 2022/10/27 | 1,930 | 2,000 | 1,906.7 | 1,990 | +56.7 | +2.9% | 1,068,000 |
| 2022/10/26 | 1,986.7 | 2,030 | 1,920 | 1,933.3 | -80 | -4% | 1,310,100 |
| 2022/10/25 | 1,913.3 | 2,023.3 | 1,886.7 | 2,013.3 | +113.3 | +6% | 1,275,300 |
| 2022/10/24 | 1,950 | 1,973.3 | 1,893.3 | 1,900 | -43.3 | -2.2% | 682,800 |
| 2022/10/21 | 1,966.7 | 1,990 | 1,926.7 | 1,943.3 | -36.7 | -1.9% | 890,100 |
| 2022/10/20 | 1,876.7 | 1,980 | 1,850 | 1,980 | +96.7 | +5.1% | 1,619,700 |
| 2022/10/19 | 1,910 | 1,920 | 1,870 | 1,883.3 | ±0 | ±0% | 932,100 |
| 2022/10/18 | 1,833.3 | 1,886.7 | 1,803.3 | 1,883.3 | +73.3 | +4% | 1,670,400 |
| 2022/10/17 | 1,803.3 | 1,826.7 | 1,750 | 1,810 | +40 | +2.3% | 1,080,900 |
| 2022/10/14 | 1,880 | 1,890 | 1,720 | 1,770 | -43.3 | -2.4% | 3,928,800 |
| 2022/10/13 | 1,950 | 1,963.3 | 1,800 | 1,813.3 | -83.4 | -4.4% | 1,442,700 |
| 2022/10/12 | 1,943.3 | 1,946.7 | 1,853.3 | 1,896.7 | -80 | -4% | 1,754,700 |
| 2022/10/11 | 1,966.7 | 2,116.7 | 1,926.7 | 1,976.7 | +56.7 | +3% | 2,690,400 |
| 2022/10/07 | 1,926.7 | 2,070 | 1,883.3 | 1,920 | +16.7 | +0.9% | 4,257,300 |
| 2022/10/06 | 1,933.3 | 1,986.7 | 1,893.3 | 1,903.3 | -63.4 | -3.2% | 1,873,200 |
| 2022/10/05 | 1,813.3 | 2,000 | 1,793.3 | 1,966.7 | +183.4 | +10.3% | 3,442,200 |
| 2022/10/04 | 1,740 | 1,843.3 | 1,710 | 1,783.3 | +70 | +4.1% | 1,895,400 |
| 2022/10/03 | 1,666.7 | 1,730 | 1,635 | 1,713.3 | +13.3 | +0.8% | 1,077,000 |
| 2022/09/30 | 1,630 | 1,716.7 | 1,610 | 1,700 | +46.7 | +2.8% | 1,898,700 |
| 2022/09/29 | 1,623.3 | 1,676.7 | 1,573.3 | 1,653.3 | +86.6 | +5.5% | 1,710,900 |
| 2022/09/28 | 1,583.3 | 1,585 | 1,498.3 | 1,566.7 | -31.6 | -2% | 1,193,400 |
| 2022/09/27 | 1,536.7 | 1,603.3 | 1,516.7 | 1,598.3 | +108.3 | +7.3% | 1,293,300 |
| 2022/09/26 | 1,528.3 | 1,553.3 | 1,463.3 | 1,490 | -85 | -5.4% | 1,442,700 |
651～
700
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
