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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 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 |
| 2024/08/16 | 2,440 | 2,608 | 2,435 | 2,545 | +155 | +6.5% | 1,429,000 |
| 2024/08/15 | 2,430 | 2,474 | 2,371 | 2,390 | -43 | -1.8% | 1,033,200 |
| 2024/08/14 | 2,481 | 2,520 | 2,360 | 2,433 | +2 | +0.1% | 1,004,100 |
| 2024/08/13 | 2,295 | 2,450 | 2,260 | 2,431 | +162 | +7.1% | 1,144,000 |
| 2024/08/09 | 2,362 | 2,369 | 2,193 | 2,269 | -54 | -2.3% | 1,392,400 |
| 2024/08/08 | 2,410 | 2,450 | 2,308 | 2,323 | -187 | -7.5% | 1,507,700 |
| 2024/08/07 | 2,137 | 2,609 | 2,128 | 2,510 | +323 | +14.8% | 2,545,500 |
| 2024/08/06 | 2,256 | 2,263 | 2,078 | 2,187 | -19 | -0.9% | 3,465,700 |
| 2024/08/05 | 2,436 | 2,490 | 2,206 | 2,206 | -500 | -18.5% | 2,724,000 |
| 2024/08/02 | 2,740 | 2,930 | 2,695 | 2,706 | -22 | -0.8% | 3,645,000 |
| 2024/08/01 | 3,000 | 3,005 | 2,716 | 2,728 | -292 | -9.7% | 2,917,400 |
| 2024/07/31 | 3,135 | 3,135 | 2,910 | 3,020 | -325 | -9.7% | 2,519,200 |
| 2024/07/30 | 3,200 | 3,390 | 3,175 | 3,345 | +75 | +2.3% | 1,704,400 |
| 2024/07/29 | 3,335 | 3,410 | 3,260 | 3,270 | +15 | +0.5% | 762,700 |
| 2024/07/26 | 3,255 | 3,350 | 3,250 | 3,255 | -5 | -0.2% | 713,400 |
| 2024/07/25 | 3,330 | 3,370 | 3,260 | 3,260 | -135 | -4% | 764,100 |
| 2024/07/24 | 3,570 | 3,590 | 3,395 | 3,395 | -235 | -6.5% | 869,700 |
| 2024/07/23 | 3,700 | 3,705 | 3,565 | 3,630 | ±0 | ±0% | 426,200 |
| 2024/07/22 | 3,695 | 3,750 | 3,565 | 3,630 | -100 | -2.7% | 485,800 |
| 2024/07/19 | 3,755 | 3,875 | 3,705 | 3,730 | -165 | -4.2% | 656,100 |
| 2024/07/18 | 3,870 | 3,975 | 3,785 | 3,895 | ±0 | ±0% | 669,100 |
| 2024/07/17 | 4,080 | 4,125 | 3,855 | 3,895 | -115 | -2.9% | 945,400 |
| 2024/07/16 | 3,910 | 4,060 | 3,850 | 4,010 | +195 | +5.1% | 1,110,400 |
| 2024/07/12 | 3,685 | 3,870 | 3,590 | 3,815 | +110 | +3% | 1,515,200 |
| 2024/07/11 | 3,905 | 3,910 | 3,500 | 3,705 | -60 | -1.6% | 4,450,300 |
201～
250
件表示中 / 751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 | 133,400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。コンサルなど新事業を強化 |
| 建設技研 | 296,900円 | +2.4% | +4.9% | 2.53% | 11.96倍 | 1.34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 |
| インソース | 96,000円 | +17.0% | +21.5% | 2.45% | 19.90倍 | 7.84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 |
| ｄｅｌｙ | 188,000円 | +30.8% | +28.8% | 0.00% | 33.91倍 | 7.35倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| Ｐ Ｉ | 60,900円 | +9.9% | +5.8% | 4.27% | 14.55倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
