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 |
|---|---|---|---|---|---|---|---|
| 2022/09/12 | 1,690 | 1,693.3 | 1,626.7 | 1,655 | -11.7 | -0.7% | 1,166,100 |
| 2022/09/09 | 1,576.7 | 1,683.3 | 1,550 | 1,666.7 | +128.4 | +8.3% | 2,753,400 |
| 2022/09/08 | 1,630 | 1,661.7 | 1,500 | 1,538.3 | -55 | -3.5% | 2,215,200 |
| 2022/09/07 | 1,541.7 | 1,606.7 | 1,478.3 | 1,593.3 | +53.3 | +3.5% | 1,986,600 |
| 2022/09/06 | 1,458.3 | 1,546.7 | 1,426.7 | 1,540 | +91.7 | +6.3% | 1,820,700 |
| 2022/09/05 | 1,416.7 | 1,523.3 | 1,373.3 | 1,448.3 | -11.7 | -0.8% | 2,315,100 |
| 2022/09/02 | 1,696.7 | 1,696.7 | 1,393.3 | 1,460 | -145 | -9% | 3,918,900 |
| 2022/09/01 | 1,716.7 | 1,770 | 1,605 | 1,605 | -108.3 | -6.3% | 2,134,500 |
| 2022/08/31 | 1,680 | 1,736.7 | 1,630 | 1,713.3 | +51.6 | +3.1% | 1,995,900 |
| 2022/08/30 | 1,526.7 | 1,710 | 1,526.7 | 1,661.7 | +158.4 | +10.5% | 3,066,900 |
| 2022/08/29 | 1,420 | 1,521.7 | 1,413.3 | 1,503.3 | +36.6 | +2.5% | 1,257,000 |
| 2022/08/26 | 1,501.7 | 1,520 | 1,421.7 | 1,466.7 | ±0 | ±0% | 1,555,200 |
| 2022/08/25 | 1,510 | 1,536.7 | 1,453.3 | 1,466.7 | -38.3 | -2.5% | 1,485,600 |
| 2022/08/24 | 1,400 | 1,556.7 | 1,398.3 | 1,505 | +103.3 | +7.4% | 3,008,700 |
| 2022/08/23 | 1,330 | 1,431.7 | 1,301.7 | 1,401.7 | +58.4 | +4.3% | 1,216,500 |
| 2022/08/22 | 1,400 | 1,441.7 | 1,335 | 1,343.3 | -76.7 | -5.4% | 1,763,700 |
| 2022/08/19 | 1,370 | 1,428.3 | 1,348.3 | 1,420 | +51.7 | +3.8% | 1,515,900 |
| 2022/08/18 | 1,323.3 | 1,406.7 | 1,313.3 | 1,368.3 | +40 | +3% | 1,504,200 |
| 2022/08/17 | 1,378.3 | 1,380 | 1,293.3 | 1,328.3 | -26.7 | -2% | 1,512,600 |
| 2022/08/16 | 1,251.7 | 1,433.3 | 1,236.7 | 1,355 | +115 | +9.3% | 2,888,400 |
| 2022/08/15 | 1,246.7 | 1,286.7 | 1,228.3 | 1,240 | -6.7 | -0.5% | 1,254,600 |
| 2022/08/12 | 1,216.7 | 1,266.7 | 1,170 | 1,246.7 | +51.7 | +4.3% | 1,451,100 |
| 2022/08/10 | 1,135 | 1,200 | 1,091.7 | 1,195 | +13.3 | +1.1% | 1,653,000 |
| 2022/08/09 | 1,073.3 | 1,188.3 | 1,070 | 1,181.7 | +96.7 | +8.9% | 2,117,700 |
| 2022/08/08 | 1,210 | 1,226.7 | 1,078.3 | 1,085 | -108.3 | -9.1% | 2,911,500 |
| 2022/08/05 | 1,166.7 | 1,193.3 | 1,123.3 | 1,193.3 | +31.6 | +2.7% | 2,596,800 |
| 2022/08/04 | 1,081.7 | 1,213.3 | 1,076.7 | 1,161.7 | +93.4 | +8.7% | 4,605,900 |
| 2022/08/03 | 1,095 | 1,165 | 1,040 | 1,068.3 | -43.4 | -3.9% | 5,062,500 |
| 2022/08/02 | 1,041.7 | 1,123.3 | 1,016.7 | 1,111.7 | +155.7 | +16.3% | 8,845,500 |
| 2022/08/01 | 956 | 956 | 956 | 956 | +166.7 | +21.1% | 312,000 |
| 2022/07/29 | 782.3 | 789.7 | 761.7 | 789.3 | +21 | +2.7% | 649,800 |
| 2022/07/28 | 789.3 | 793 | 755 | 768.3 | -11 | -1.4% | 475,800 |
| 2022/07/27 | 755 | 793.3 | 737.3 | 779.3 | +32.3 | +4.3% | 938,100 |
| 2022/07/26 | 720 | 756 | 706.3 | 747 | +31 | +4.3% | 581,400 |
| 2022/07/25 | 707.7 | 729.7 | 703.3 | 716 | -8.3 | -1.1% | 369,900 |
| 2022/07/22 | 700 | 740.7 | 698 | 724.3 | +30.6 | +4.4% | 747,900 |
| 2022/07/21 | 699.3 | 714.7 | 691 | 693.7 | -11.3 | -1.6% | 516,600 |
| 2022/07/20 | 756.7 | 756.7 | 688.3 | 705 | -47.7 | -6.3% | 1,481,700 |
| 2022/07/19 | 733.3 | 756.7 | 723.3 | 752.7 | +18.7 | +2.5% | 751,800 |
| 2022/07/15 | 733 | 748 | 715 | 734 | +10 | +1.4% | 779,400 |
| 2022/07/14 | 685.7 | 741 | 683.7 | 724 | +33 | +4.8% | 1,576,500 |
| 2022/07/13 | 673.3 | 691.3 | 661 | 691 | +25.3 | +3.8% | 826,200 |
| 2022/07/12 | 700 | 700.7 | 657 | 665.7 | -41 | -5.8% | 1,344,000 |
| 2022/07/11 | 707 | 745.3 | 690 | 706.7 | +20 | +2.9% | 2,473,200 |
| 2022/07/08 | 696.7 | 706.3 | 663.3 | 686.7 | -7.6 | -1.1% | 1,592,400 |
| 2022/07/07 | 656.3 | 723.3 | 646 | 694.3 | +51.3 | +8% | 5,528,700 |
| 2022/07/06 | 672.3 | 686.7 | 615 | 643 | -44.3 | -6.4% | 3,987,300 |
| 2022/07/05 | 673.7 | 711.7 | 657.3 | 687.3 | +21 | +3.2% | 6,485,100 |
| 2022/07/04 | 770.7 | 852 | 655.7 | 666.3 | -108.4 | -14% | 16,386,000 |
| 2022/07/01 | 811.3 | 818.3 | 732.7 | 774.7 | -53.3 | -6.4% | 5,041,800 |
701～
750
件表示中 / 753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 | 135,900円 | +8.5% | -31.7% | 0.00% | 19.06倍 | 7.12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 |
| パソナＧ | 213,300円 | +6.7% | - | 3.52% | 162.82倍 | 0.60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 |
| 建設技研 | 296,000円 | +2.4% | +4.9% | 2.53% | 11.92倍 | 1.34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 |
| ｄｅｌｙ | 192,400円 | +30.8% | +28.8% | 0.00% | 34.75倍 | 7.53倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| インソース | 93,500円 | +17.0% | +21.5% | 2.51% | 19.39倍 | 7.64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 |
市場注目の銘柄
チャート関連のコラム
