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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 1,905 | 1,908 | 1,798 | 1,824 | -51 | -2.7% | 4,100,400 |
| 2022/08/03 | 1,837 | 1,894 | 1,833 | 1,875 | +78 | +4.3% | 3,800,300 |
| 2022/08/02 | 1,835 | 1,866 | 1,787 | 1,797 | -20 | -1.1% | 2,672,400 |
| 2022/08/01 | 1,714 | 1,846 | 1,681 | 1,817 | +52 | +2.9% | 6,302,100 |
| 2022/07/29 | 1,736 | 1,766 | 1,718 | 1,765 | +35 | +2% | 2,534,300 |
| 2022/07/28 | 1,743 | 1,771 | 1,694 | 1,730 | +27 | +1.6% | 3,184,800 |
| 2022/07/27 | 1,715 | 1,735 | 1,691 | 1,703 | -23 | -1.3% | 1,910,400 |
| 2022/07/26 | 1,702 | 1,731 | 1,683 | 1,726 | +3 | +0.2% | 1,682,600 |
| 2022/07/25 | 1,725 | 1,741 | 1,702 | 1,723 | -25 | -1.4% | 2,411,400 |
| 2022/07/22 | 1,711 | 1,758 | 1,706 | 1,748 | +39 | +2.3% | 2,698,400 |
| 2022/07/21 | 1,679 | 1,716 | 1,678 | 1,709 | +23 | +1.4% | 2,241,500 |
| 2022/07/20 | 1,668 | 1,689 | 1,651 | 1,686 | +58 | +3.6% | 2,314,300 |
| 2022/07/19 | 1,647 | 1,666 | 1,617 | 1,628 | -24 | -1.5% | 2,548,000 |
| 2022/07/15 | 1,589 | 1,660 | 1,588 | 1,652 | +86 | +5.5% | 2,968,300 |
| 2022/07/14 | 1,548 | 1,589 | 1,541 | 1,566 | -14 | -0.9% | 2,161,000 |
| 2022/07/13 | 1,580 | 1,636 | 1,570 | 1,580 | +32 | +2.1% | 3,528,400 |
| 2022/07/12 | 1,612 | 1,614 | 1,535 | 1,548 | -89 | -5.4% | 3,529,100 |
| 2022/07/11 | 1,723 | 1,733 | 1,615 | 1,637 | -33 | -2% | 3,334,700 |
| 2022/07/08 | 1,647 | 1,689 | 1,621 | 1,670 | +31 | +1.9% | 4,387,600 |
| 2022/07/07 | 1,602 | 1,667 | 1,581 | 1,639 | +72 | +4.6% | 4,546,400 |
| 2022/07/06 | 1,505 | 1,590 | 1,503 | 1,567 | +73 | +4.9% | 3,539,200 |
| 2022/07/05 | 1,488 | 1,516 | 1,478 | 1,494 | +33 | +2.3% | 2,205,700 |
| 2022/07/04 | 1,445 | 1,484 | 1,435 | 1,461 | +46 | +3.3% | 2,628,500 |
| 2022/07/01 | 1,415 | 1,450 | 1,395 | 1,415 | -28 | -1.9% | 1,893,500 |
| 2022/06/30 | 1,430 | 1,469 | 1,422 | 1,443 | +28 | +2% | 2,779,500 |
| 2022/06/29 | 1,365 | 1,418 | 1,354 | 1,415 | -22 | -1.5% | 3,566,300 |
| 2022/06/28 | 1,393 | 1,439 | 1,376 | 1,437 | +14 | +1% | 2,811,500 |
| 2022/06/27 | 1,432 | 1,450 | 1,402 | 1,423 | +76 | +5.6% | 2,562,900 |
| 2022/06/24 | 1,280 | 1,355 | 1,279 | 1,347 | +108 | +8.7% | 2,521,300 |
| 2022/06/23 | 1,235 | 1,272 | 1,232 | 1,239 | +15 | +1.2% | 1,273,800 |
| 2022/06/22 | 1,265 | 1,277 | 1,221 | 1,224 | -22 | -1.8% | 1,530,300 |
| 2022/06/21 | 1,242 | 1,262 | 1,235 | 1,246 | +24 | +2% | 1,692,500 |
| 2022/06/20 | 1,267 | 1,267 | 1,213 | 1,222 | -15 | -1.2% | 1,627,500 |
| 2022/06/17 | 1,243 | 1,260 | 1,228 | 1,237 | -34 | -2.7% | 3,069,200 |
| 2022/06/16 | 1,361 | 1,362 | 1,267 | 1,271 | -60 | -4.5% | 2,601,500 |
| 2022/06/15 | 1,326 | 1,357 | 1,324 | 1,331 | -12 | -0.9% | 1,718,500 |
| 2022/06/14 | 1,316 | 1,347 | 1,305 | 1,343 | +3 | +0.2% | 1,551,500 |
| 2022/06/13 | 1,352 | 1,360 | 1,329 | 1,340 | -57 | -4.1% | 1,650,200 |
| 2022/06/10 | 1,429 | 1,429 | 1,388 | 1,397 | -55 | -3.8% | 1,911,700 |
| 2022/06/09 | 1,430 | 1,463 | 1,426 | 1,452 | +11 | +0.8% | 1,628,000 |
| 2022/06/08 | 1,421 | 1,449 | 1,401 | 1,441 | +23 | +1.6% | 1,518,600 |
| 2022/06/07 | 1,420 | 1,437 | 1,407 | 1,418 | -5 | -0.4% | 1,552,500 |
| 2022/06/06 | 1,411 | 1,433 | 1,394 | 1,423 | -19 | -1.3% | 1,282,800 |
| 2022/06/03 | 1,474 | 1,486 | 1,425 | 1,442 | +6 | +0.4% | 1,649,500 |
| 2022/06/02 | 1,502 | 1,503 | 1,415 | 1,436 | -57 | -3.8% | 2,594,400 |
| 2022/06/01 | 1,498 | 1,542 | 1,478 | 1,493 | -4 | -0.3% | 2,687,700 |
| 2022/05/31 | 1,482 | 1,508 | 1,468 | 1,497 | -25 | -1.6% | 3,491,000 |
| 2022/05/30 | 1,477 | 1,525 | 1,458 | 1,522 | +105 | +7.4% | 3,422,000 |
| 2022/05/27 | 1,435 | 1,440 | 1,403 | 1,417 | +15 | +1.1% | 1,952,300 |
| 2022/05/26 | 1,385 | 1,432 | 1,377 | 1,402 | +39 | +2.9% | 2,146,100 |
551～
600
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 | 67,100円 | +10.8% | +2.9% | 4.32% | 19.35倍 | 4.84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 | 183,100円 | +0.9% | - | 1.09% | 58.26倍 | 0.97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 | 432,000円 | +4.7% | +3.3% | 2.01% | 19.95倍 | 1.96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 | 279,300円 | +0.1% | +11.7% | 3.94% | 16.01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
