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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/18 | 1,851 | 1,886 | 1,837 | 1,880 | +8 | +0.4% | 693,300 |
| 2024/12/17 | 1,917 | 1,920 | 1,872 | 1,872 | -40 | -2.1% | 639,400 |
| 2024/12/16 | 1,970 | 1,975 | 1,900 | 1,912 | -61 | -3.1% | 697,500 |
| 2024/12/13 | 1,948 | 2,084 | 1,936 | 1,973 | +7 | +0.4% | 1,354,600 |
| 2024/12/12 | 1,926 | 1,979 | 1,926 | 1,966 | +63 | +3.3% | 822,000 |
| 2024/12/11 | 1,930 | 1,946 | 1,883 | 1,903 | -28 | -1.5% | 622,100 |
| 2024/12/10 | 1,948 | 2,006 | 1,928 | 1,931 | -17 | -0.9% | 759,800 |
| 2024/12/09 | 1,971 | 1,986 | 1,933 | 1,948 | -7 | -0.4% | 889,200 |
| 2024/12/06 | 2,005 | 2,011 | 1,942 | 1,955 | -50 | -2.5% | 645,200 |
| 2024/12/05 | 2,001 | 2,038 | 1,971 | 2,005 | +6 | +0.3% | 673,100 |
| 2024/12/04 | 2,015 | 2,049 | 1,991 | 1,999 | -32 | -1.6% | 745,700 |
| 2024/12/03 | 2,060 | 2,095 | 2,012 | 2,031 | -3 | -0.1% | 767,000 |
| 2024/12/02 | 2,030 | 2,062 | 2,022 | 2,034 | -1 | ±0% | 516,200 |
| 2024/11/29 | 2,053 | 2,076 | 2,024 | 2,035 | -30 | -1.5% | 412,100 |
| 2024/11/28 | 2,067 | 2,137 | 2,065 | 2,065 | -17 | -0.8% | 612,700 |
| 2024/11/27 | 2,083 | 2,089 | 2,041 | 2,082 | -1 | ±0% | 587,700 |
| 2024/11/26 | 2,188 | 2,188 | 2,072 | 2,083 | -102 | -4.7% | 838,400 |
| 2024/11/25 | 2,145 | 2,216 | 2,145 | 2,185 | +41 | +1.9% | 568,200 |
| 2024/11/22 | 2,153 | 2,184 | 2,137 | 2,144 | +11 | +0.5% | 436,500 |
| 2024/11/21 | 2,145 | 2,167 | 2,084 | 2,133 | -21 | -1% | 711,200 |
| 2024/11/20 | 2,123 | 2,207 | 2,109 | 2,154 | +30 | +1.4% | 627,700 |
| 2024/11/19 | 2,150 | 2,206 | 2,116 | 2,124 | -5 | -0.2% | 627,400 |
| 2024/11/18 | 2,238 | 2,267 | 2,119 | 2,129 | -145 | -6.4% | 1,414,600 |
| 2024/11/15 | 2,220 | 2,297 | 2,208 | 2,274 | +66 | +3% | 970,800 |
| 2024/11/14 | 2,215 | 2,236 | 2,151 | 2,208 | -56 | -2.5% | 1,122,800 |
| 2024/11/13 | 2,236 | 2,287 | 2,231 | 2,264 | +7 | +0.3% | 600,000 |
| 2024/11/12 | 2,280 | 2,315 | 2,243 | 2,257 | -21 | -0.9% | 515,000 |
| 2024/11/11 | 2,201 | 2,296 | 2,178 | 2,278 | -1 | ±0% | 798,300 |
| 2024/11/08 | 2,353 | 2,379 | 2,277 | 2,279 | -24 | -1% | 775,900 |
| 2024/11/07 | 2,301 | 2,320 | 2,195 | 2,303 | +7 | +0.3% | 1,084,500 |
| 2024/11/06 | 2,285 | 2,378 | 2,233 | 2,296 | +38 | +1.7% | 1,200,100 |
| 2024/11/05 | 2,255 | 2,292 | 2,210 | 2,258 | +32 | +1.4% | 988,700 |
| 2024/11/01 | 2,179 | 2,262 | 2,169 | 2,226 | -34 | -1.5% | 1,295,300 |
| 2024/10/31 | 2,330 | 2,348 | 2,245 | 2,260 | -148 | -6.1% | 2,769,000 |
101～
150
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 | 278,900円 | +2.4% | +4.9% | 2.69% | 11.23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 | 216,400円 | +5.6% | -2.8% | 3.14% | 13.31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 | 141,400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 | 284,700円 | +1.2% | -4.1% | 3.02% | 19.65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
