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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 6,010 | 6,200 | 5,890 | 6,180 | +300 | +5.1% | 1,209,900 |
| 2024/03/15 | 6,330 | 6,350 | 5,850 | 5,880 | -390 | -6.2% | 2,285,800 |
| 2024/03/14 | 6,350 | 6,400 | 6,020 | 6,270 | -1,020 | -14% | 3,392,500 |
| 2024/03/13 | 7,430 | 7,500 | 7,220 | 7,290 | -20 | -0.3% | 408,800 |
| 2024/03/12 | 6,890 | 7,420 | 6,890 | 7,310 | +340 | +4.9% | 594,600 |
| 2024/03/11 | 6,810 | 7,100 | 6,750 | 6,970 | -80 | -1.1% | 456,000 |
| 2024/03/08 | 6,890 | 7,270 | 6,880 | 7,050 | +130 | +1.9% | 518,200 |
| 2024/03/07 | 7,020 | 7,110 | 6,860 | 6,920 | ±0 | ±0% | 286,600 |
| 2024/03/06 | 6,880 | 7,070 | 6,750 | 6,920 | -60 | -0.9% | 419,300 |
| 2024/03/05 | 7,100 | 7,190 | 6,860 | 6,980 | -120 | -1.7% | 418,100 |
| 2024/03/04 | 7,140 | 7,260 | 7,050 | 7,100 | -10 | -0.1% | 360,100 |
| 2024/03/01 | 7,100 | 7,250 | 7,010 | 7,110 | +210 | +3% | 517,700 |
| 2024/02/29 | 6,990 | 7,050 | 6,810 | 6,900 | -130 | -1.8% | 515,700 |
| 2024/02/28 | 6,760 | 7,110 | 6,720 | 7,030 | +270 | +4% | 539,200 |
| 2024/02/27 | 6,710 | 6,800 | 6,650 | 6,760 | +80 | +1.2% | 297,300 |
| 2024/02/26 | 6,690 | 6,870 | 6,610 | 6,680 | -30 | -0.4% | 423,200 |
| 2024/02/22 | 6,700 | 6,770 | 6,580 | 6,710 | +10 | +0.1% | 428,600 |
| 2024/02/21 | 6,700 | 6,740 | 6,560 | 6,700 | -70 | -1% | 610,300 |
| 2024/02/20 | 6,670 | 6,890 | 6,610 | 6,770 | +280 | +4.3% | 1,013,800 |
| 2024/02/19 | 6,300 | 6,510 | 6,190 | 6,490 | +190 | +3% | 486,800 |
| 2024/02/16 | 6,440 | 6,440 | 6,130 | 6,300 | -70 | -1.1% | 544,900 |
| 2024/02/15 | 6,510 | 6,540 | 6,300 | 6,370 | -10 | -0.2% | 555,000 |
| 2024/02/14 | 6,200 | 6,500 | 6,140 | 6,380 | +80 | +1.3% | 624,900 |
| 2024/02/13 | 6,030 | 6,320 | 6,000 | 6,300 | +330 | +5.5% | 612,600 |
| 2024/02/09 | 6,070 | 6,220 | 5,950 | 5,970 | -60 | -1% | 519,000 |
| 2024/02/08 | 5,960 | 6,130 | 5,850 | 6,030 | +80 | +1.3% | 658,000 |
| 2024/02/07 | 6,000 | 6,010 | 5,880 | 5,950 | -90 | -1.5% | 647,100 |
| 2024/02/06 | 5,910 | 6,070 | 5,760 | 6,040 | +200 | +3.4% | 908,500 |
| 2024/02/05 | 6,110 | 6,250 | 5,830 | 5,840 | -300 | -4.9% | 1,414,400 |
| 2024/02/02 | 5,890 | 6,350 | 5,850 | 6,140 | +420 | +7.3% | 2,680,800 |
| 2024/02/01 | 5,550 | 6,110 | 5,550 | 5,720 | +420 | +7.9% | 4,102,800 |
| 2024/01/31 | 5,300 | 5,300 | 5,300 | 5,300 | +700 | +15.2% | 251,500 |
| 2024/01/30 | 4,670 | 4,670 | 4,555 | 4,600 | ±0 | ±0% | 792,000 |
| 2024/01/29 | 4,690 | 4,695 | 4,515 | 4,600 | -100 | -2.1% | 635,800 |
| 2024/01/26 | 4,780 | 4,825 | 4,655 | 4,700 | -145 | -3% | 658,000 |
| 2024/01/25 | 4,770 | 4,875 | 4,760 | 4,845 | +120 | +2.5% | 713,000 |
| 2024/01/24 | 4,530 | 4,770 | 4,505 | 4,725 | +160 | +3.5% | 604,600 |
| 2024/01/23 | 4,750 | 4,850 | 4,555 | 4,565 | -65 | -1.4% | 873,300 |
| 2024/01/22 | 4,300 | 4,630 | 4,300 | 4,630 | +300 | +6.9% | 640,000 |
| 2024/01/19 | 4,135 | 4,385 | 4,125 | 4,330 | +245 | +6% | 561,600 |
| 2024/01/18 | 4,110 | 4,180 | 4,070 | 4,085 | -50 | -1.2% | 337,900 |
| 2024/01/17 | 4,200 | 4,245 | 4,105 | 4,135 | -80 | -1.9% | 500,500 |
| 2024/01/16 | 4,370 | 4,385 | 4,195 | 4,215 | -170 | -3.9% | 580,100 |
| 2024/01/15 | 4,435 | 4,455 | 4,345 | 4,385 | -20 | -0.5% | 369,100 |
| 2024/01/12 | 4,540 | 4,545 | 4,360 | 4,405 | -125 | -2.8% | 393,000 |
| 2024/01/11 | 4,480 | 4,590 | 4,435 | 4,530 | +55 | +1.2% | 361,700 |
| 2024/01/10 | 4,300 | 4,535 | 4,240 | 4,475 | +195 | +4.6% | 622,500 |
| 2024/01/09 | 4,235 | 4,300 | 4,135 | 4,280 | +10 | +0.2% | 695,800 |
| 2024/01/05 | 4,540 | 4,565 | 4,265 | 4,270 | -240 | -5.3% | 692,100 |
| 2024/01/04 | 4,405 | 4,510 | 4,345 | 4,510 | +35 | +0.8% | 446,900 |
51～
100
件表示中 / 473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 | 379,000円 | +77.0% | +60.5% | 0.00% | 47.46倍 | 25.12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 |
| 共立メンテ | 310,100円 | +10.7% | -10.0% | 1.03% | 19.36倍 | 2.79倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| リログループ | 158,500円 | +5.6% | - | 2.65% | 7.34倍 | 6.27倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| アウトソシング | 174,900円 | - | - | - | - | 2.45倍 |
|
工場製造ラインへの人材派遣等が主力。米ファンドのベインとのＭＢＯで非上場化を目指す |
| ＭＩＸＩ | 286,700円 | +0.1% | +11.7% | 3.84% | 16.80倍 | 1.16倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
市場注目の銘柄
チャート関連のコラム
