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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,326 | 1,373 | 1,315 | 1,352 | +1 | +0.1% | 431,600 |
| 2025/05/21 | 1,371 | 1,393 | 1,342 | 1,351 | -11 | -0.8% | 481,000 |
| 2025/05/20 | 1,400 | 1,408 | 1,362 | 1,362 | -26 | -1.9% | 506,300 |
| 2025/05/19 | 1,398 | 1,429 | 1,383 | 1,388 | -10 | -0.7% | 788,800 |
| 2025/05/16 | 1,331 | 1,422 | 1,325 | 1,398 | +49 | +3.6% | 630,400 |
| 2025/05/15 | 1,365 | 1,366 | 1,321 | 1,349 | -6 | -0.4% | 460,700 |
| 2025/05/14 | 1,362 | 1,370 | 1,317 | 1,355 | +16 | +1.2% | 472,300 |
| 2025/05/13 | 1,320 | 1,374 | 1,310 | 1,339 | +25 | +1.9% | 681,900 |
| 2025/05/12 | 1,327 | 1,338 | 1,290 | 1,314 | -13 | -1% | 647,500 |
| 2025/05/09 | 1,317 | 1,365 | 1,301 | 1,327 | +9 | +0.7% | 792,700 |
| 2025/05/08 | 1,340 | 1,343 | 1,295 | 1,318 | -28 | -2.1% | 836,100 |
| 2025/05/07 | 1,345 | 1,358 | 1,276 | 1,346 | -19 | -1.4% | 1,329,200 |
| 2025/05/02 | 1,341 | 1,368 | 1,314 | 1,365 | +18 | +1.3% | 1,548,100 |
| 2025/05/01 | 1,190 | 1,387 | 1,189 | 1,347 | +81 | +6.4% | 4,128,400 |
| 2025/04/30 | 1,281 | 1,285 | 1,254 | 1,266 | -3 | -0.2% | 1,006,300 |
| 2025/04/28 | 1,272 | 1,287 | 1,260 | 1,269 | +26 | +2.1% | 1,276,200 |
| 2025/04/25 | 1,206 | 1,288 | 1,206 | 1,243 | +38 | +3.2% | 975,400 |
| 2025/04/24 | 1,218 | 1,235 | 1,203 | 1,205 | -23 | -1.9% | 858,200 |
| 2025/04/23 | 1,245 | 1,254 | 1,210 | 1,228 | -2 | -0.2% | 743,800 |
| 2025/04/22 | 1,225 | 1,245 | 1,213 | 1,230 | -25 | -2% | 606,100 |
| 2025/04/21 | 1,259 | 1,284 | 1,241 | 1,255 | -1 | -0.1% | 1,146,100 |
| 2025/04/18 | 1,122 | 1,256 | 1,115 | 1,256 | +144 | +12.9% | 1,399,300 |
| 2025/04/17 | 1,103 | 1,135 | 1,095 | 1,112 | +16 | +1.5% | 504,600 |
| 2025/04/16 | 1,126 | 1,128 | 1,086 | 1,096 | -34 | -3% | 472,800 |
| 2025/04/15 | 1,141 | 1,158 | 1,125 | 1,130 | -1 | -0.1% | 569,100 |
| 2025/04/14 | 1,132 | 1,179 | 1,122 | 1,131 | +10 | +0.9% | 762,600 |
| 2025/04/11 | 1,050 | 1,131 | 1,037 | 1,121 | +28 | +2.6% | 680,300 |
| 2025/04/10 | 1,129 | 1,129 | 1,065 | 1,093 | +90 | +9% | 620,500 |
| 2025/04/09 | 1,000 | 1,014 | 959 | 1,003 | -28 | -2.7% | 999,300 |
| 2025/04/08 | 1,030 | 1,078 | 1,019 | 1,031 | +103 | +11.1% | 1,096,100 |
| 2025/04/07 | 948 | 971 | 915 | 928 | -125 | -11.9% | 1,395,100 |
| 2025/04/04 | 1,100 | 1,113 | 1,027 | 1,053 | -77 | -6.8% | 1,145,800 |
| 2025/04/03 | 1,075 | 1,156 | 1,075 | 1,130 | -5 | -0.4% | 902,700 |
| 2025/04/02 | 1,139 | 1,150 | 1,121 | 1,135 | +8 | +0.7% | 445,900 |
| 2025/04/01 | 1,149 | 1,160 | 1,127 | 1,127 | -13 | -1.1% | 559,200 |
| 2025/03/31 | 1,170 | 1,181 | 1,139 | 1,140 | -55 | -4.6% | 765,500 |
| 2025/03/28 | 1,205 | 1,231 | 1,184 | 1,195 | -20 | -1.6% | 641,300 |
| 2025/03/27 | 1,207 | 1,223 | 1,203 | 1,215 | -4 | -0.3% | 407,400 |
| 2025/03/26 | 1,213 | 1,222 | 1,207 | 1,219 | +12 | +1% | 462,900 |
| 2025/03/25 | 1,219 | 1,238 | 1,206 | 1,207 | -16 | -1.3% | 608,000 |
| 2025/03/24 | 1,246 | 1,253 | 1,220 | 1,223 | -30 | -2.4% | 607,300 |
| 2025/03/21 | 1,290 | 1,290 | 1,252 | 1,253 | -46 | -3.5% | 760,900 |
| 2025/03/19 | 1,312 | 1,328 | 1,282 | 1,299 | -10 | -0.8% | 818,100 |
| 2025/03/18 | 1,245 | 1,325 | 1,243 | 1,309 | +73 | +5.9% | 1,038,800 |
| 2025/03/17 | 1,243 | 1,255 | 1,228 | 1,236 | +9 | +0.7% | 503,800 |
| 2025/03/14 | 1,206 | 1,231 | 1,204 | 1,227 | +20 | +1.7% | 567,400 |
| 2025/03/13 | 1,233 | 1,237 | 1,207 | 1,207 | -19 | -1.5% | 569,300 |
| 2025/03/12 | 1,252 | 1,264 | 1,203 | 1,226 | -25 | -2% | 797,300 |
| 2025/03/11 | 1,250 | 1,261 | 1,199 | 1,251 | +28 | +2.3% | 915,300 |
| 2025/03/10 | 1,193 | 1,244 | 1,190 | 1,223 | +40 | +3.4% | 760,400 |
51～
100
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
