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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 5,900 | 5,900 | 5,750 | 5,830 | -50 | -0.9% | 780,400 |
| 2021/03/02 | 5,960 | 5,970 | 5,810 | 5,880 | -30 | -0.5% | 644,500 |
| 2021/03/01 | 5,890 | 5,960 | 5,840 | 5,910 | +100 | +1.7% | 674,300 |
| 2021/02/26 | 5,740 | 5,880 | 5,710 | 5,810 | -30 | -0.5% | 1,225,500 |
| 2021/02/25 | 5,840 | 6,040 | 5,840 | 5,840 | ±0 | ±0% | 804,100 |
| 2021/02/24 | 5,990 | 6,040 | 5,840 | 5,840 | -250 | -4.1% | 876,500 |
| 2021/02/22 | 6,060 | 6,160 | 6,030 | 6,090 | +110 | +1.8% | 518,700 |
| 2021/02/19 | 6,130 | 6,140 | 5,980 | 5,980 | -200 | -3.2% | 756,700 |
| 2021/02/18 | 6,360 | 6,380 | 6,160 | 6,180 | -180 | -2.8% | 564,600 |
| 2021/02/17 | 6,320 | 6,420 | 6,310 | 6,360 | +40 | +0.6% | 725,500 |
| 2021/02/16 | 6,220 | 6,380 | 6,180 | 6,320 | +110 | +1.8% | 872,300 |
| 2021/02/15 | 6,300 | 6,320 | 6,200 | 6,210 | -80 | -1.3% | 478,700 |
| 2021/02/12 | 6,290 | 6,340 | 6,190 | 6,290 | +110 | +1.8% | 693,400 |
| 2021/02/10 | 6,260 | 6,280 | 6,120 | 6,180 | -30 | -0.5% | 678,600 |
| 2021/02/09 | 6,060 | 6,220 | 6,000 | 6,210 | +150 | +2.5% | 776,600 |
| 2021/02/08 | 6,000 | 6,080 | 5,980 | 6,060 | +20 | +0.3% | 930,700 |
| 2021/02/05 | 6,090 | 6,140 | 6,030 | 6,040 | -20 | -0.3% | 647,000 |
| 2021/02/04 | 6,000 | 6,070 | 5,960 | 6,060 | +10 | +0.2% | 657,700 |
| 2021/02/03 | 6,130 | 6,150 | 6,020 | 6,050 | -70 | -1.1% | 811,500 |
| 2021/02/02 | 6,190 | 6,200 | 6,000 | 6,120 | +30 | +0.5% | 887,100 |
| 2021/02/01 | 5,850 | 6,140 | 5,760 | 6,090 | +10 | +0.2% | 1,460,500 |
| 2021/01/29 | 6,150 | 6,280 | 6,070 | 6,080 | -70 | -1.1% | 1,211,600 |
| 2021/01/28 | 6,070 | 6,180 | 5,980 | 6,150 | -20 | -0.3% | 2,232,600 |
| 2021/01/27 | 5,970 | 6,180 | 5,950 | 6,170 | +280 | +4.8% | 1,521,500 |
| 2021/01/26 | 5,860 | 5,970 | 5,820 | 5,890 | -50 | -0.8% | 873,400 |
| 2021/01/25 | 5,810 | 5,990 | 5,790 | 5,940 | +90 | +1.5% | 823,700 |
| 2021/01/22 | 5,920 | 6,000 | 5,810 | 5,850 | -70 | -1.2% | 1,126,700 |
| 2021/01/21 | 5,570 | 5,950 | 5,550 | 5,920 | +540 | +10% | 1,944,700 |
| 2021/01/20 | 5,500 | 5,560 | 5,380 | 5,380 | -150 | -2.7% | 1,593,300 |
| 2021/01/19 | 5,760 | 5,810 | 5,510 | 5,530 | -320 | -5.5% | 1,742,100 |
| 2021/01/18 | 5,660 | 5,880 | 5,630 | 5,850 | +110 | +1.9% | 915,100 |
| 2021/01/15 | 5,950 | 5,960 | 5,680 | 5,740 | -350 | -5.7% | 1,962,300 |
| 2021/01/14 | 6,170 | 6,310 | 6,070 | 6,090 | -130 | -2.1% | 1,055,400 |
| 2021/01/13 | 6,090 | 6,330 | 6,050 | 6,220 | +60 | +1% | 994,700 |
| 2021/01/12 | 6,340 | 6,420 | 6,100 | 6,160 | -350 | -5.4% | 1,304,100 |
| 2021/01/08 | 6,610 | 6,630 | 6,370 | 6,510 | -120 | -1.8% | 1,520,600 |
| 2021/01/07 | 6,750 | 6,770 | 6,530 | 6,630 | -140 | -2.1% | 1,251,800 |
| 2021/01/06 | 6,990 | 7,090 | 6,740 | 6,770 | -230 | -3.3% | 761,200 |
| 2021/01/05 | 6,940 | 7,040 | 6,870 | 7,000 | +40 | +0.6% | 508,700 |
| 2021/01/04 | 6,950 | 6,960 | 6,770 | 6,960 | +60 | +0.9% | 510,300 |
| 2020/12/30 | 6,830 | 6,970 | 6,760 | 6,900 | ±0 | ±0% | 401,200 |
| 2020/12/29 | 6,720 | 6,940 | 6,690 | 6,900 | +250 | +3.8% | 616,400 |
| 2020/12/28 | 6,750 | 6,760 | 6,620 | 6,650 | -50 | -0.7% | 458,900 |
| 2020/12/25 | 6,780 | 6,800 | 6,660 | 6,700 | -110 | -1.6% | 419,000 |
| 2020/12/24 | 6,810 | 6,870 | 6,730 | 6,810 | ±0 | ±0% | 362,600 |
| 2020/12/23 | 6,620 | 6,840 | 6,600 | 6,810 | +270 | +4.1% | 547,600 |
| 2020/12/22 | 6,680 | 6,680 | 6,510 | 6,540 | -210 | -3.1% | 558,000 |
| 2020/12/21 | 6,800 | 6,810 | 6,600 | 6,750 | -10 | -0.1% | 517,200 |
| 2020/12/18 | 6,950 | 6,970 | 6,750 | 6,760 | -130 | -1.9% | 832,600 |
| 2020/12/17 | 6,740 | 6,900 | 6,650 | 6,890 | +140 | +2.1% | 528,700 |
901～
950
件表示中 / 4422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 | 4.83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 |
| ＪＥＳＨＤ | 286,100円 | +11.3% | +16.8% | 0.87% | 49.96倍 | 15.41倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| メイテックＧＨＤ | 290,700円 | +5.0% | +3.6% | 6.36% | 18.86倍 | 4.69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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
