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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,368 | 1,388 | 1,352 | 1,363 | -6 | -0.4% | 1,575,000 |
| 2022/05/24 | 1,366 | 1,413 | 1,346 | 1,369 | -38 | -2.7% | 2,251,000 |
| 2022/05/23 | 1,338 | 1,408 | 1,330 | 1,407 | +99 | +7.6% | 3,278,000 |
| 2022/05/20 | 1,321 | 1,321 | 1,287 | 1,308 | +13 | +1% | 1,659,200 |
| 2022/05/19 | 1,295 | 1,319 | 1,286 | 1,295 | -50 | -3.7% | 1,939,900 |
| 2022/05/18 | 1,366 | 1,377 | 1,337 | 1,345 | -1 | -0.1% | 1,697,800 |
| 2022/05/17 | 1,361 | 1,383 | 1,341 | 1,346 | -11 | -0.8% | 2,142,400 |
| 2022/05/16 | 1,375 | 1,403 | 1,350 | 1,357 | +12 | +0.9% | 1,854,900 |
| 2022/05/13 | 1,272 | 1,366 | 1,266 | 1,345 | +56 | +4.3% | 2,441,900 |
| 2022/05/12 | 1,363 | 1,372 | 1,281 | 1,289 | -134 | -9.4% | 3,318,800 |
| 2022/05/11 | 1,406 | 1,431 | 1,364 | 1,423 | +23 | +1.6% | 2,243,700 |
| 2022/05/10 | 1,352 | 1,408 | 1,328 | 1,400 | +18 | +1.3% | 2,777,100 |
| 2022/05/09 | 1,445 | 1,452 | 1,380 | 1,382 | -93 | -6.3% | 2,745,100 |
| 2022/05/06 | 1,462 | 1,478 | 1,402 | 1,475 | +73 | +5.2% | 4,269,800 |
| 2022/05/02 | 1,500 | 1,528 | 1,391 | 1,402 | -212 | -13.1% | 5,035,900 |
| 2022/04/28 | 1,565 | 1,618 | 1,560 | 1,614 | +24 | +1.5% | 1,984,100 |
| 2022/04/27 | 1,585 | 1,602 | 1,545 | 1,590 | -59 | -3.6% | 3,036,900 |
| 2022/04/26 | 1,636 | 1,655 | 1,609 | 1,649 | +38 | +2.4% | 1,649,200 |
| 2022/04/25 | 1,589 | 1,628 | 1,577 | 1,611 | -11 | -0.7% | 1,054,100 |
| 2022/04/22 | 1,637 | 1,650 | 1,607 | 1,622 | -67 | -4% | 1,415,200 |
| 2022/04/21 | 1,670 | 1,702 | 1,667 | 1,689 | -3 | -0.2% | 1,014,500 |
| 2022/04/20 | 1,715 | 1,741 | 1,691 | 1,692 | +17 | +1% | 1,646,600 |
| 2022/04/19 | 1,689 | 1,710 | 1,662 | 1,675 | +12 | +0.7% | 1,277,000 |
| 2022/04/18 | 1,671 | 1,684 | 1,637 | 1,663 | -23 | -1.4% | 1,140,000 |
| 2022/04/15 | 1,681 | 1,696 | 1,648 | 1,686 | -31 | -1.8% | 1,172,300 |
| 2022/04/14 | 1,727 | 1,759 | 1,695 | 1,717 | +2 | +0.1% | 2,274,500 |
| 2022/04/13 | 1,657 | 1,718 | 1,657 | 1,715 | +62 | +3.8% | 1,785,500 |
| 2022/04/12 | 1,689 | 1,700 | 1,640 | 1,653 | -43 | -2.5% | 1,984,300 |
| 2022/04/11 | 1,769 | 1,777 | 1,677 | 1,696 | -101 | -5.6% | 2,450,900 |
| 2022/04/08 | 1,830 | 1,833 | 1,764 | 1,797 | -9 | -0.5% | 2,190,900 |
| 2022/04/07 | 1,826 | 1,853 | 1,804 | 1,806 | -53 | -2.9% | 2,886,300 |
| 2022/04/06 | 1,825 | 1,864 | 1,806 | 1,859 | -3 | -0.2% | 2,319,700 |
| 2022/04/05 | 1,910 | 1,915 | 1,841 | 1,862 | +7 | +0.4% | 3,525,400 |
| 2022/04/04 | 1,781 | 1,855 | 1,771 | 1,855 | +94 | +5.3% | 3,224,300 |
| 2022/04/01 | 1,708 | 1,771 | 1,690 | 1,761 | +34 | +2% | 2,027,000 |
| 2022/03/31 | 1,763 | 1,780 | 1,724 | 1,727 | -54 | -3% | 2,696,500 |
| 2022/03/30 | 1,780 | 1,800 | 1,745 | 1,781 | +32 | +1.8% | 2,879,400 |
| 2022/03/29 | 1,737 | 1,754 | 1,700 | 1,749 | +67 | +4% | 2,459,800 |
| 2022/03/28 | 1,724 | 1,724 | 1,667 | 1,682 | -48 | -2.8% | 2,707,100 |
| 2022/03/25 | 1,709 | 1,734 | 1,680 | 1,730 | +26 | +1.5% | 2,818,600 |
| 2022/03/24 | 1,619 | 1,704 | 1,613 | 1,704 | +45 | +2.7% | 2,683,300 |
| 2022/03/23 | 1,618 | 1,691 | 1,600 | 1,659 | +87 | +5.5% | 3,162,500 |
| 2022/03/22 | 1,615 | 1,621 | 1,557 | 1,572 | +13 | +0.8% | 4,413,200 |
| 2022/03/18 | 1,460 | 1,569 | 1,458 | 1,559 | +114 | +7.9% | 4,693,600 |
| 2022/03/17 | 1,466 | 1,479 | 1,434 | 1,445 | +52 | +3.7% | 3,919,700 |
| 2022/03/16 | 1,405 | 1,413 | 1,377 | 1,393 | +33 | +2.4% | 2,275,400 |
| 2022/03/15 | 1,365 | 1,374 | 1,326 | 1,360 | -5 | -0.4% | 2,411,600 |
| 2022/03/14 | 1,392 | 1,420 | 1,364 | 1,365 | -37 | -2.6% | 1,747,400 |
| 2022/03/11 | 1,437 | 1,445 | 1,382 | 1,402 | -77 | -5.2% | 2,438,800 |
| 2022/03/10 | 1,500 | 1,510 | 1,466 | 1,479 | +57 | +4% | 2,881,700 |
601～
650
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
