日本Ｍ＆Ａセンター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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 1,667 | 1,688 | 1,627 | 1,629 | -6 | -0.4% | 1,177,900 |
| 2022/12/29 | 1,614 | 1,638 | 1,607 | 1,635 | +34 | +2.1% | 1,128,600 |
| 2022/12/28 | 1,587 | 1,609 | 1,580 | 1,601 | -5 | -0.3% | 1,118,300 |
| 2022/12/27 | 1,600 | 1,632 | 1,600 | 1,606 | +38 | +2.4% | 1,379,400 |
| 2022/12/26 | 1,544 | 1,580 | 1,541 | 1,568 | +35 | +2.3% | 1,242,300 |
| 2022/12/23 | 1,577 | 1,577 | 1,530 | 1,533 | -64 | -4% | 1,838,200 |
| 2022/12/22 | 1,597 | 1,625 | 1,584 | 1,597 | +10 | +0.6% | 1,557,900 |
| 2022/12/21 | 1,620 | 1,630 | 1,563 | 1,587 | -24 | -1.5% | 2,151,700 |
| 2022/12/20 | 1,680 | 1,685 | 1,602 | 1,611 | -79 | -4.7% | 2,189,900 |
| 2022/12/19 | 1,678 | 1,722 | 1,675 | 1,690 | -5 | -0.3% | 1,169,800 |
| 2022/12/16 | 1,696 | 1,705 | 1,686 | 1,695 | -31 | -1.8% | 1,995,500 |
| 2022/12/15 | 1,781 | 1,781 | 1,721 | 1,726 | -67 | -3.7% | 2,278,700 |
| 2022/12/14 | 1,825 | 1,836 | 1,779 | 1,793 | -19 | -1% | 1,584,600 |
| 2022/12/13 | 1,825 | 1,837 | 1,811 | 1,812 | -5 | -0.3% | 810,200 |
| 2022/12/12 | 1,804 | 1,829 | 1,799 | 1,817 | -14 | -0.8% | 848,200 |
| 2022/12/09 | 1,801 | 1,838 | 1,798 | 1,831 | +48 | +2.7% | 1,459,000 |
| 2022/12/08 | 1,815 | 1,817 | 1,752 | 1,783 | -26 | -1.4% | 1,363,300 |
| 2022/12/07 | 1,820 | 1,829 | 1,792 | 1,809 | -48 | -2.6% | 2,138,300 |
| 2022/12/06 | 1,898 | 1,905 | 1,848 | 1,857 | -67 | -3.5% | 1,664,800 |
| 2022/12/05 | 1,888 | 1,953 | 1,876 | 1,924 | +10 | +0.5% | 2,413,000 |
| 2022/12/02 | 1,950 | 1,955 | 1,911 | 1,914 | -13 | -0.7% | 1,886,800 |
| 2022/12/01 | 1,935 | 1,966 | 1,927 | 1,927 | +87 | +4.7% | 2,445,800 |
| 2022/11/30 | 1,834 | 1,864 | 1,818 | 1,840 | -5 | -0.3% | 2,435,200 |
| 2022/11/29 | 1,853 | 1,855 | 1,823 | 1,845 | -32 | -1.7% | 1,651,700 |
| 2022/11/28 | 1,882 | 1,900 | 1,856 | 1,877 | -1 | -0.1% | 1,292,000 |
| 2022/11/25 | 1,900 | 1,905 | 1,863 | 1,878 | -24 | -1.3% | 1,069,400 |
| 2022/11/24 | 1,883 | 1,908 | 1,883 | 1,902 | +95 | +5.3% | 1,901,100 |
| 2022/11/22 | 1,838 | 1,853 | 1,794 | 1,807 | -47 | -2.5% | 1,584,600 |
| 2022/11/21 | 1,836 | 1,858 | 1,826 | 1,854 | +13 | +0.7% | 1,268,500 |
| 2022/11/18 | 1,890 | 1,890 | 1,838 | 1,841 | -53 | -2.8% | 1,541,300 |
| 2022/11/17 | 1,900 | 1,915 | 1,873 | 1,894 | -23 | -1.2% | 1,681,900 |
| 2022/11/16 | 1,931 | 1,939 | 1,881 | 1,917 | +12 | +0.6% | 2,319,400 |
| 2022/11/15 | 1,848 | 1,910 | 1,841 | 1,905 | +30 | +1.6% | 2,751,200 |
| 2022/11/14 | 1,806 | 1,904 | 1,805 | 1,875 | +85 | +4.7% | 4,316,400 |
| 2022/11/11 | 1,735 | 1,793 | 1,734 | 1,790 | +144 | +8.7% | 3,603,300 |
| 2022/11/10 | 1,690 | 1,690 | 1,645 | 1,646 | -61 | -3.6% | 1,442,300 |
| 2022/11/09 | 1,730 | 1,730 | 1,698 | 1,707 | +5 | +0.3% | 2,082,400 |
| 2022/11/08 | 1,670 | 1,705 | 1,662 | 1,702 | +43 | +2.6% | 2,264,300 |
| 2022/11/07 | 1,612 | 1,674 | 1,611 | 1,659 | +87 | +5.5% | 2,867,800 |
| 2022/11/04 | 1,615 | 1,620 | 1,571 | 1,572 | -72 | -4.4% | 2,133,600 |
| 2022/11/02 | 1,656 | 1,673 | 1,637 | 1,644 | -51 | -3% | 1,670,900 |
| 2022/11/01 | 1,673 | 1,708 | 1,642 | 1,695 | +12 | +0.7% | 1,348,900 |
| 2022/10/31 | 1,823 | 1,824 | 1,665 | 1,683 | -130 | -7.2% | 4,635,100 |
| 2022/10/28 | 1,752 | 1,815 | 1,749 | 1,813 | +34 | +1.9% | 2,022,800 |
| 2022/10/27 | 1,779 | 1,795 | 1,757 | 1,779 | -11 | -0.6% | 1,433,500 |
| 2022/10/26 | 1,784 | 1,827 | 1,784 | 1,790 | +50 | +2.9% | 2,235,100 |
| 2022/10/25 | 1,717 | 1,758 | 1,703 | 1,740 | +18 | +1% | 1,937,600 |
| 2022/10/24 | 1,735 | 1,759 | 1,719 | 1,722 | -4 | -0.2% | 1,118,400 |
| 2022/10/21 | 1,725 | 1,763 | 1,722 | 1,726 | +8 | +0.5% | 2,127,900 |
| 2022/10/20 | 1,694 | 1,726 | 1,686 | 1,718 | +4 | +0.2% | 2,157,200 |
451～
500
件表示中 / 4421件
類似銘柄と比較する
現在ご覧いただいている「日本Ｍ＆Ａ」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 |
|---|---|---|---|---|---|---|---|---|
| 日本Ｍ＆Ａ | 68,200円 | +10.8% | +2.9% | 4.25% | 19.67倍 | 4.91倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| ＤｅＮＡ | 181,800円 | +0.9% | - | 1.10% | 57.85倍 | 0.96倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| メイテックＧＨＤ | 290,500円 | +4.5% | -0.4% | 6.47% | 18.54倍 | 4.71倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| イオンディライ | 429,500円 | +4.7% | +3.3% | 2.03% | 19.84倍 | 1.95倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。中国、ＡＳＥＡＮ進出 |
| ＭＩＸＩ | 279,900円 | +0.1% | +11.7% | 3.93% | 16.04倍 | 1.11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
