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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/07 | 1,209 | 1,216 | 1,177 | 1,183 | -23 | -1.9% | 698,200 |
| 2025/03/06 | 1,239 | 1,241 | 1,202 | 1,206 | -30 | -2.4% | 802,300 |
| 2025/03/05 | 1,256 | 1,277 | 1,235 | 1,236 | +7 | +0.6% | 554,600 |
| 2025/03/04 | 1,280 | 1,281 | 1,201 | 1,229 | -68 | -5.2% | 1,476,200 |
| 2025/03/03 | 1,312 | 1,324 | 1,289 | 1,297 | -15 | -1.1% | 784,200 |
| 2025/02/28 | 1,320 | 1,351 | 1,303 | 1,312 | -28 | -2.1% | 700,100 |
| 2025/02/27 | 1,339 | 1,363 | 1,328 | 1,340 | +6 | +0.4% | 556,200 |
| 2025/02/26 | 1,397 | 1,409 | 1,326 | 1,334 | -39 | -2.8% | 1,146,100 |
| 2025/02/25 | 1,382 | 1,396 | 1,357 | 1,373 | -57 | -4% | 1,442,400 |
| 2025/02/21 | 1,471 | 1,506 | 1,426 | 1,430 | -40 | -2.7% | 1,152,300 |
| 2025/02/20 | 1,550 | 1,572 | 1,457 | 1,470 | -100 | -6.4% | 1,460,500 |
| 2025/02/19 | 1,650 | 1,670 | 1,566 | 1,570 | -95 | -5.7% | 985,400 |
| 2025/02/18 | 1,552 | 1,675 | 1,542 | 1,665 | +100 | +6.4% | 843,300 |
| 2025/02/17 | 1,610 | 1,639 | 1,557 | 1,565 | -30 | -1.9% | 887,400 |
| 2025/02/14 | 1,645 | 1,660 | 1,595 | 1,595 | -51 | -3.1% | 967,000 |
| 2025/02/13 | 1,645 | 1,676 | 1,633 | 1,646 | +24 | +1.5% | 1,038,500 |
| 2025/02/12 | 1,585 | 1,631 | 1,574 | 1,622 | +23 | +1.4% | 1,002,500 |
| 2025/02/10 | 1,509 | 1,627 | 1,509 | 1,599 | +120 | +8.1% | 1,263,900 |
| 2025/02/07 | 1,489 | 1,519 | 1,459 | 1,479 | -12 | -0.8% | 885,200 |
| 2025/02/06 | 1,433 | 1,498 | 1,424 | 1,491 | +78 | +5.5% | 1,599,700 |
| 2025/02/05 | 1,450 | 1,471 | 1,391 | 1,413 | -36 | -2.5% | 2,087,200 |
| 2025/02/04 | 1,461 | 1,491 | 1,406 | 1,449 | -39 | -2.6% | 2,119,900 |
| 2025/02/03 | 1,386 | 1,547 | 1,386 | 1,488 | -75 | -4.8% | 5,563,100 |
| 2025/01/31 | 1,563 | 1,563 | 1,563 | 1,563 | -400 | -20.4% | 247,800 |
| 2025/01/30 | 2,014 | 2,040 | 1,944 | 1,963 | -22 | -1.1% | 1,531,600 |
| 2025/01/29 | 2,065 | 2,092 | 1,978 | 1,985 | -72 | -3.5% | 1,266,100 |
| 2025/01/28 | 1,999 | 2,075 | 1,975 | 2,057 | +53 | +2.6% | 984,300 |
| 2025/01/27 | 2,060 | 2,076 | 1,996 | 2,004 | +17 | +0.9% | 938,900 |
| 2025/01/24 | 1,900 | 1,997 | 1,895 | 1,987 | +89 | +4.7% | 758,300 |
| 2025/01/23 | 1,937 | 1,937 | 1,882 | 1,898 | -37 | -1.9% | 691,600 |
| 2025/01/22 | 1,901 | 1,946 | 1,891 | 1,935 | +19 | +1% | 726,200 |
| 2025/01/21 | 1,928 | 1,934 | 1,873 | 1,916 | -3 | -0.2% | 678,100 |
| 2025/01/20 | 1,886 | 1,920 | 1,837 | 1,919 | +26 | +1.4% | 788,600 |
| 2025/01/17 | 1,900 | 1,906 | 1,873 | 1,893 | -14 | -0.7% | 390,800 |
51～
100
件表示中 / 726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 | 130,400円 | +8.5% | -31.7% | 0.00% | 18.71倍 | 6.99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 |
| 建設技研 | 279,400円 | +2.4% | +4.9% | 2.68% | 11.25倍 | 1.27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 | 216,600円 | +5.6% | -2.8% | 3.14% | 13.32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 |
| ＴＲＥＨＤ | 141,300円 | +0.5% | -23.1% | 3.18% | 5.94倍 | 0.94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 |
| 応用地 | 285,100円 | +1.2% | -4.1% | 3.02% | 19.68倍 | 0.84倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム
