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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 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 |
| 2024/07/10 | 4,395 | 4,400 | 3,720 | 3,765 | -565 | -13% | 3,059,100 |
| 2024/07/09 | 4,210 | 4,340 | 4,195 | 4,330 | +190 | +4.6% | 942,900 |
| 2024/07/08 | 4,035 | 4,155 | 4,025 | 4,140 | +140 | +3.5% | 891,400 |
| 2024/07/05 | 3,900 | 4,030 | 3,880 | 4,000 | +120 | +3.1% | 746,700 |
| 2024/07/04 | 3,875 | 3,995 | 3,830 | 3,880 | +10 | +0.3% | 561,600 |
| 2024/07/03 | 3,840 | 3,880 | 3,800 | 3,870 | +15 | +0.4% | 449,200 |
| 2024/07/02 | 3,945 | 3,965 | 3,785 | 3,855 | -60 | -1.5% | 824,300 |
| 2024/07/01 | 3,945 | 4,010 | 3,840 | 3,915 | -100 | -2.5% | 1,197,100 |
| 2024/06/28 | 4,310 | 4,330 | 4,000 | 4,015 | -285 | -6.6% | 1,923,100 |
| 2024/06/27 | 4,260 | 4,355 | 4,235 | 4,300 | ±0 | ±0% | 867,700 |
| 2024/06/26 | 4,200 | 4,365 | 4,160 | 4,300 | +110 | +2.6% | 1,564,300 |
| 2024/06/25 | 4,185 | 4,220 | 4,110 | 4,190 | +20 | +0.5% | 1,147,400 |
| 2024/06/24 | 4,025 | 4,265 | 4,000 | 4,170 | +170 | +4.3% | 2,386,900 |
| 2024/06/21 | 3,815 | 4,030 | 3,775 | 4,000 | +240 | +6.4% | 2,406,100 |
| 2024/06/20 | 3,560 | 3,840 | 3,550 | 3,760 | +200 | +5.6% | 1,798,100 |
| 2024/06/19 | 3,455 | 3,615 | 3,390 | 3,560 | +190 | +5.6% | 1,176,600 |
| 2024/06/18 | 3,360 | 3,455 | 3,330 | 3,370 | +45 | +1.4% | 686,100 |
| 2024/06/17 | 3,270 | 3,335 | 3,205 | 3,325 | +25 | +0.8% | 624,500 |
| 2024/06/14 | 3,170 | 3,325 | 3,120 | 3,300 | +130 | +4.1% | 936,400 |
| 2024/06/13 | 3,370 | 3,380 | 3,165 | 3,170 | -235 | -6.9% | 1,344,900 |
| 2024/06/12 | 3,525 | 3,545 | 3,365 | 3,405 | -120 | -3.4% | 1,270,100 |
| 2024/06/11 | 3,520 | 3,620 | 3,460 | 3,525 | +75 | +2.2% | 2,161,900 |
| 2024/06/10 | 3,765 | 3,770 | 3,205 | 3,450 | -455 | -11.7% | 5,885,200 |
| 2024/06/07 | 3,760 | 3,930 | 3,755 | 3,905 | +135 | +3.6% | 599,000 |
| 2024/06/06 | 3,835 | 3,875 | 3,740 | 3,770 | -5 | -0.1% | 388,300 |
| 2024/06/05 | 3,840 | 3,900 | 3,770 | 3,775 | -65 | -1.7% | 574,000 |
| 2024/06/04 | 3,785 | 4,005 | 3,775 | 3,840 | +35 | +0.9% | 786,600 |
| 2024/06/03 | 4,000 | 4,010 | 3,770 | 3,805 | +15 | +0.4% | 650,100 |
| 2024/05/31 | 3,760 | 3,820 | 3,715 | 3,790 | +30 | +0.8% | 944,900 |
| 2024/05/30 | 3,830 | 3,870 | 3,750 | 3,760 | -210 | -5.3% | 781,000 |
| 2024/05/29 | 4,020 | 4,050 | 3,945 | 3,970 | -65 | -1.6% | 509,100 |
| 2024/05/28 | 4,140 | 4,240 | 4,020 | 4,035 | -100 | -2.4% | 550,800 |
| 2024/05/27 | 4,000 | 4,160 | 3,940 | 4,135 | +155 | +3.9% | 909,500 |
| 2024/05/24 | 4,025 | 4,115 | 3,975 | 3,980 | -185 | -4.4% | 779,800 |
| 2024/05/23 | 4,205 | 4,265 | 4,140 | 4,165 | -50 | -1.2% | 353,300 |
| 2024/05/22 | 4,290 | 4,300 | 4,170 | 4,215 | -120 | -2.8% | 692,900 |
| 2024/05/21 | 4,475 | 4,515 | 4,285 | 4,335 | -170 | -3.8% | 636,100 |
| 2024/05/20 | 4,410 | 4,620 | 4,330 | 4,505 | +40 | +0.9% | 513,600 |
| 2024/05/17 | 4,500 | 4,530 | 4,410 | 4,465 | -95 | -2.1% | 451,500 |
251～
300
件表示中 / 762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 | 129,900円 | +8.5% | -31.7% | 0.00% | 18.00倍 | 6.73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 |
| トーカイ | 216,800円 | +5.6% | -2.8% | 3.14% | 13.34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 |
| ストライク | 405,000円 | +23.0% | +24.1% | 4.44% | 13.81倍 | 4.21倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| ファンタジー | 373,500円 | +5.7% | +65.7% | 0.40% | 29.55倍 | 11.23倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| ＴＲＥＨＤ | 139,600円 | +0.5% | -23.1% | 3.22% | 5.87倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
