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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 2,415 | 2,520 | 2,381 | 2,408 | -333 | -12.1% | 4,322,000 |
| 2024/10/29 | 2,837 | 2,845 | 2,729 | 2,741 | -13 | -0.5% | 1,565,900 |
| 2024/10/28 | 2,587 | 2,787 | 2,567 | 2,754 | +163 | +6.3% | 777,800 |
| 2024/10/25 | 2,660 | 2,677 | 2,565 | 2,591 | -61 | -2.3% | 545,800 |
| 2024/10/24 | 2,641 | 2,666 | 2,608 | 2,652 | -54 | -2% | 624,100 |
| 2024/10/23 | 2,705 | 2,744 | 2,670 | 2,706 | -15 | -0.6% | 525,800 |
| 2024/10/22 | 2,757 | 2,757 | 2,635 | 2,721 | -74 | -2.6% | 990,000 |
| 2024/10/21 | 2,751 | 2,872 | 2,751 | 2,795 | +31 | +1.1% | 541,600 |
| 2024/10/18 | 2,800 | 2,855 | 2,760 | 2,764 | -27 | -1% | 512,500 |
| 2024/10/17 | 2,902 | 2,903 | 2,787 | 2,791 | -73 | -2.5% | 555,000 |
| 2024/10/16 | 2,950 | 2,978 | 2,835 | 2,864 | -161 | -5.3% | 724,900 |
| 2024/10/15 | 2,953 | 3,030 | 2,940 | 3,025 | +72 | +2.4% | 598,000 |
| 2024/10/11 | 2,860 | 3,030 | 2,856 | 2,953 | +93 | +3.3% | 583,200 |
| 2024/10/10 | 2,860 | 2,910 | 2,850 | 2,860 | -25 | -0.9% | 373,100 |
| 2024/10/09 | 2,840 | 2,922 | 2,840 | 2,885 | +62 | +2.2% | 565,600 |
| 2024/10/08 | 2,826 | 2,842 | 2,784 | 2,823 | -51 | -1.8% | 488,700 |
| 2024/10/07 | 2,844 | 2,961 | 2,833 | 2,874 | +80 | +2.9% | 708,600 |
| 2024/10/04 | 2,828 | 2,878 | 2,783 | 2,794 | -66 | -2.3% | 722,700 |
| 2024/10/03 | 2,799 | 2,905 | 2,775 | 2,860 | +118 | +4.3% | 914,200 |
| 2024/10/02 | 2,845 | 2,845 | 2,646 | 2,742 | -105 | -3.7% | 1,382,300 |
| 2024/10/01 | 3,035 | 3,045 | 2,840 | 2,847 | -138 | -4.6% | 820,900 |
| 2024/09/30 | 3,010 | 3,070 | 2,932 | 2,985 | -100 | -3.2% | 755,500 |
| 2024/09/27 | 3,000 | 3,115 | 2,991 | 3,085 | +104 | +3.5% | 683,200 |
| 2024/09/26 | 2,890 | 3,020 | 2,877 | 2,981 | +86 | +3% | 677,700 |
| 2024/09/25 | 2,848 | 2,948 | 2,830 | 2,895 | +26 | +0.9% | 556,200 |
| 2024/09/24 | 3,000 | 3,025 | 2,814 | 2,869 | -115 | -3.9% | 1,141,700 |
| 2024/09/20 | 2,970 | 3,015 | 2,944 | 2,984 | +42 | +1.4% | 906,700 |
| 2024/09/19 | 2,883 | 2,966 | 2,847 | 2,942 | +70 | +2.4% | 1,024,900 |
| 2024/09/18 | 2,905 | 2,944 | 2,867 | 2,872 | -32 | -1.1% | 531,100 |
| 2024/09/17 | 2,942 | 2,976 | 2,856 | 2,904 | -5 | -0.2% | 585,800 |
| 2024/09/13 | 2,926 | 2,963 | 2,847 | 2,909 | -25 | -0.9% | 530,400 |
| 2024/09/12 | 2,930 | 2,989 | 2,873 | 2,934 | +79 | +2.8% | 613,600 |
| 2024/09/11 | 2,925 | 2,939 | 2,833 | 2,855 | -80 | -2.7% | 662,900 |
| 2024/09/10 | 2,948 | 3,025 | 2,910 | 2,935 | -1 | ±0% | 788,100 |
| 2024/09/09 | 2,842 | 2,951 | 2,810 | 2,936 | -56 | -1.9% | 886,400 |
| 2024/09/06 | 3,050 | 3,060 | 2,956 | 2,992 | -23 | -0.8% | 690,500 |
| 2024/09/05 | 3,000 | 3,085 | 2,942 | 3,015 | -35 | -1.1% | 836,200 |
| 2024/09/04 | 3,035 | 3,145 | 3,025 | 3,050 | -160 | -5% | 639,500 |
| 2024/09/03 | 3,145 | 3,220 | 3,105 | 3,210 | +15 | +0.5% | 511,300 |
| 2024/09/02 | 3,250 | 3,280 | 3,150 | 3,195 | +15 | +0.5% | 572,200 |
| 2024/08/30 | 3,155 | 3,220 | 3,125 | 3,180 | +35 | +1.1% | 692,400 |
| 2024/08/29 | 3,135 | 3,185 | 3,025 | 3,145 | -100 | -3.1% | 1,320,900 |
| 2024/08/28 | 3,250 | 3,320 | 3,120 | 3,245 | -30 | -0.9% | 906,200 |
| 2024/08/27 | 3,440 | 3,475 | 3,190 | 3,275 | -25 | -0.8% | 1,704,500 |
| 2024/08/26 | 3,000 | 3,340 | 2,961 | 3,300 | +415 | +14.4% | 2,245,900 |
| 2024/08/23 | 2,877 | 2,921 | 2,814 | 2,885 | +16 | +0.6% | 935,000 |
| 2024/08/22 | 2,830 | 2,874 | 2,740 | 2,869 | +17 | +0.6% | 1,398,600 |
| 2024/08/21 | 2,735 | 2,965 | 2,710 | 2,852 | +67 | +2.4% | 2,484,900 |
| 2024/08/20 | 2,531 | 2,820 | 2,518 | 2,785 | +301 | +12.1% | 1,890,400 |
| 2024/08/19 | 2,520 | 2,633 | 2,472 | 2,484 | -61 | -2.4% | 970,200 |
151～
200
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 | 130,500円 | +8.5% | -31.7% | 0.00% | 18.72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 | 278,800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 | 216,100円 | +5.6% | -2.8% | 3.15% | 13.29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 | 141,500円 | +0.5% | -23.1% | 3.18% | 5.95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 | 285,000円 | +1.2% | -4.1% | 3.02% | 19.67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
