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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/16 | 1,947 | 1,947 | 1,888 | 1,907 | -14 | -0.7% | 556,200 |
| 2025/01/15 | 1,971 | 1,991 | 1,908 | 1,921 | -10 | -0.5% | 661,400 |
| 2025/01/14 | 2,000 | 2,012 | 1,921 | 1,931 | -88 | -4.4% | 777,000 |
| 2025/01/10 | 2,001 | 2,054 | 1,992 | 2,019 | -2 | -0.1% | 418,800 |
| 2025/01/09 | 2,013 | 2,034 | 1,994 | 2,021 | -4 | -0.2% | 467,000 |
| 2025/01/08 | 2,019 | 2,047 | 1,983 | 2,025 | +1 | ±0% | 606,000 |
| 2025/01/07 | 2,020 | 2,043 | 1,981 | 2,024 | +51 | +2.6% | 734,300 |
| 2025/01/06 | 2,070 | 2,103 | 1,973 | 1,973 | -64 | -3.1% | 774,300 |
| 2024/12/30 | 2,000 | 2,076 | 1,982 | 2,037 | +70 | +3.6% | 962,200 |
| 2024/12/27 | 1,970 | 2,011 | 1,953 | 1,967 | +8 | +0.4% | 668,800 |
| 2024/12/26 | 1,975 | 2,033 | 1,946 | 1,959 | +44 | +2.3% | 1,089,700 |
| 2024/12/25 | 1,934 | 1,994 | 1,886 | 1,915 | +10 | +0.5% | 731,500 |
| 2024/12/24 | 1,912 | 1,945 | 1,888 | 1,905 | +33 | +1.8% | 717,100 |
| 2024/12/23 | 1,840 | 1,873 | 1,827 | 1,872 | +35 | +1.9% | 589,400 |
| 2024/12/20 | 1,835 | 1,902 | 1,835 | 1,837 | -4 | -0.2% | 594,000 |
| 2024/12/19 | 1,811 | 1,872 | 1,791 | 1,841 | -39 | -2.1% | 549,700 |
101～
150
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
