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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/19 | 1,726 | 1,744 | 1,709 | 1,714 | -11 | -0.6% | 1,299,200 |
| 2022/10/18 | 1,707 | 1,740 | 1,685 | 1,725 | +68 | +4.1% | 2,214,900 |
| 2022/10/17 | 1,631 | 1,666 | 1,604 | 1,657 | -6 | -0.4% | 1,765,300 |
| 2022/10/14 | 1,624 | 1,663 | 1,620 | 1,663 | +66 | +4.1% | 2,388,800 |
| 2022/10/13 | 1,679 | 1,680 | 1,588 | 1,597 | -88 | -5.2% | 2,607,500 |
| 2022/10/12 | 1,695 | 1,723 | 1,657 | 1,685 | -31 | -1.8% | 2,087,900 |
| 2022/10/11 | 1,720 | 1,749 | 1,704 | 1,716 | -41 | -2.3% | 1,513,400 |
| 2022/10/07 | 1,753 | 1,792 | 1,747 | 1,757 | -26 | -1.5% | 1,533,700 |
| 2022/10/06 | 1,765 | 1,799 | 1,750 | 1,783 | +17 | +1% | 1,740,600 |
| 2022/10/05 | 1,787 | 1,788 | 1,738 | 1,766 | +19 | +1.1% | 1,782,600 |
| 2022/10/04 | 1,702 | 1,754 | 1,692 | 1,747 | +63 | +3.7% | 2,070,600 |
| 2022/10/03 | 1,640 | 1,708 | 1,613 | 1,684 | +21 | +1.3% | 1,892,500 |
| 2022/09/30 | 1,621 | 1,685 | 1,613 | 1,663 | +30 | +1.8% | 2,147,500 |
| 2022/09/29 | 1,610 | 1,637 | 1,596 | 1,633 | +37 | +2.3% | 1,897,800 |
| 2022/09/28 | 1,596 | 1,626 | 1,566 | 1,596 | -15 | -0.9% | 1,885,100 |
| 2022/09/27 | 1,584 | 1,625 | 1,577 | 1,611 | +46 | +2.9% | 2,092,200 |
| 2022/09/26 | 1,567 | 1,586 | 1,559 | 1,565 | -34 | -2.1% | 1,880,500 |
| 2022/09/22 | 1,605 | 1,610 | 1,572 | 1,599 | -39 | -2.4% | 2,208,500 |
| 2022/09/21 | 1,698 | 1,700 | 1,621 | 1,638 | -100 | -5.8% | 2,741,800 |
| 2022/09/20 | 1,726 | 1,767 | 1,722 | 1,738 | +5 | +0.3% | 1,162,900 |
| 2022/09/16 | 1,735 | 1,766 | 1,704 | 1,733 | -5 | -0.3% | 2,685,300 |
| 2022/09/15 | 1,729 | 1,753 | 1,719 | 1,738 | +12 | +0.7% | 1,201,700 |
| 2022/09/14 | 1,709 | 1,757 | 1,700 | 1,726 | -63 | -3.5% | 1,941,300 |
| 2022/09/13 | 1,750 | 1,793 | 1,747 | 1,789 | +32 | +1.8% | 1,474,600 |
| 2022/09/12 | 1,762 | 1,779 | 1,751 | 1,757 | +14 | +0.8% | 1,445,900 |
| 2022/09/09 | 1,704 | 1,764 | 1,699 | 1,743 | +63 | +3.8% | 2,688,900 |
| 2022/09/08 | 1,681 | 1,690 | 1,658 | 1,680 | +38 | +2.3% | 1,464,300 |
| 2022/09/07 | 1,637 | 1,648 | 1,612 | 1,642 | -17 | -1% | 1,459,300 |
| 2022/09/06 | 1,654 | 1,685 | 1,640 | 1,659 | ±0 | ±0% | 1,289,700 |
| 2022/09/05 | 1,625 | 1,667 | 1,607 | 1,659 | +34 | +2.1% | 2,082,300 |
| 2022/09/02 | 1,660 | 1,668 | 1,593 | 1,625 | -36 | -2.2% | 3,477,500 |
| 2022/09/01 | 1,709 | 1,722 | 1,659 | 1,661 | -88 | -5% | 2,243,100 |
| 2022/08/31 | 1,703 | 1,756 | 1,688 | 1,749 | +22 | +1.3% | 2,656,700 |
| 2022/08/30 | 1,729 | 1,746 | 1,706 | 1,727 | +8 | +0.5% | 4,370,100 |
| 2022/08/29 | 1,671 | 1,737 | 1,661 | 1,719 | -53 | -3% | 2,327,000 |
501～
550
件表示中 / 4436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 | 62,800円 | +10.8% | +2.9% | 4.62% | 18.11倍 | 4.52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 |
| メイテックＧＨＤ | 282,600円 | +5.0% | +3.6% | 6.55% | 18.34倍 | 4.56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 | 439,000円 | +4.7% | +3.3% | 1.98% | 20.24倍 | 1.98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 |
| 共立メンテ | 268,700円 | +10.7% | -10.0% | 1.19% | 16.78倍 | 2.25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 |
| ＧＥＮＤＡ | 272,500円 | +97.5% | +26.5% | 0.00% | 48.58倍 | 6.29倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
市場注目の銘柄
チャート関連のコラム
