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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 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 |
| 2022/08/26 | 1,812 | 1,817 | 1,771 | 1,772 | -16 | -0.9% | 1,039,700 |
| 2022/08/25 | 1,780 | 1,796 | 1,758 | 1,788 | +28 | +1.6% | 1,278,500 |
| 2022/08/24 | 1,777 | 1,789 | 1,740 | 1,760 | -32 | -1.8% | 1,792,900 |
| 2022/08/23 | 1,794 | 1,809 | 1,788 | 1,792 | -23 | -1.3% | 1,316,900 |
| 2022/08/22 | 1,809 | 1,824 | 1,792 | 1,815 | -26 | -1.4% | 1,796,100 |
| 2022/08/19 | 1,897 | 1,919 | 1,840 | 1,841 | -46 | -2.4% | 2,013,900 |
| 2022/08/18 | 1,882 | 1,903 | 1,862 | 1,887 | -32 | -1.7% | 2,483,100 |
| 2022/08/17 | 1,937 | 1,951 | 1,898 | 1,919 | -37 | -1.9% | 2,778,100 |
| 2022/08/16 | 1,882 | 1,962 | 1,876 | 1,956 | +98 | +5.3% | 3,464,400 |
| 2022/08/15 | 1,836 | 1,864 | 1,808 | 1,858 | +18 | +1% | 1,938,600 |
| 2022/08/12 | 1,816 | 1,854 | 1,813 | 1,840 | +54 | +3% | 2,149,900 |
| 2022/08/10 | 1,797 | 1,809 | 1,760 | 1,786 | -34 | -1.9% | 1,800,400 |
| 2022/08/09 | 1,833 | 1,873 | 1,815 | 1,820 | -13 | -0.7% | 1,800,400 |
| 2022/08/08 | 1,841 | 1,864 | 1,810 | 1,833 | -28 | -1.5% | 1,682,600 |
| 2022/08/05 | 1,833 | 1,871 | 1,824 | 1,861 | +37 | +2% | 1,941,500 |
501～
550
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 | 68,100円 | +10.8% | +2.9% | 4.26% | 19.64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 | 181,600円 | +0.9% | - | 1.10% | 57.78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 | 290,700円 | +4.5% | -0.4% | 6.47% | 18.55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
