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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 6,810 | 6,850 | 6,710 | 6,750 | ±0 | ±0% | 471,700 |
2020/12/15 | 6,680 | 6,760 | 6,570 | 6,750 | +70 | +1% | 561,300 |
2020/12/14 | 6,790 | 6,810 | 6,630 | 6,680 | -80 | -1.2% | 591,300 |
2020/12/11 | 6,600 | 6,760 | 6,600 | 6,760 | +130 | +2% | 687,100 |
2020/12/10 | 6,750 | 6,770 | 6,470 | 6,630 | -210 | -3.1% | 928,000 |
2020/12/09 | 6,680 | 6,840 | 6,640 | 6,840 | +120 | +1.8% | 529,400 |
2020/12/08 | 6,670 | 6,740 | 6,580 | 6,720 | +50 | +0.7% | 743,600 |
2020/12/07 | 6,890 | 6,980 | 6,570 | 6,670 | -310 | -4.4% | 1,052,900 |
2020/12/04 | 6,970 | 6,990 | 6,740 | 6,980 | +20 | +0.3% | 703,400 |
2020/12/03 | 7,000 | 7,040 | 6,900 | 6,960 | -130 | -1.8% | 1,004,100 |
2020/12/02 | 7,220 | 7,220 | 7,020 | 7,090 | -130 | -1.8% | 1,094,500 |
2020/12/01 | 7,570 | 7,570 | 7,200 | 7,220 | -80 | -1.1% | 976,800 |
2020/11/30 | 7,210 | 7,390 | 7,180 | 7,300 | +180 | +2.5% | 2,590,600 |
2020/11/27 | 6,900 | 7,180 | 6,880 | 7,120 | +260 | +3.8% | 982,000 |
2020/11/26 | 6,810 | 6,970 | 6,800 | 6,860 | +90 | +1.3% | 825,700 |
2020/11/25 | 6,770 | 6,880 | 6,700 | 6,770 | +20 | +0.3% | 797,200 |
2020/11/24 | 6,720 | 6,760 | 6,600 | 6,750 | +130 | +2% | 878,000 |
2020/11/20 | 6,500 | 6,640 | 6,480 | 6,620 | +150 | +2.3% | 944,200 |
2020/11/19 | 6,220 | 6,470 | 6,190 | 6,470 | +220 | +3.5% | 943,900 |
2020/11/18 | 6,160 | 6,300 | 6,130 | 6,250 | +180 | +3% | 779,800 |
2020/11/17 | 6,120 | 6,120 | 5,900 | 6,070 | -100 | -1.6% | 1,038,000 |
2020/11/16 | 6,130 | 6,240 | 6,060 | 6,170 | +130 | +2.2% | 718,000 |
2020/11/13 | 6,210 | 6,220 | 5,990 | 6,040 | -100 | -1.6% | 782,200 |
2020/11/12 | 6,130 | 6,230 | 6,030 | 6,140 | +160 | +2.7% | 708,300 |
2020/11/11 | 6,070 | 6,130 | 5,810 | 5,980 | -180 | -2.9% | 1,278,700 |
2020/11/10 | 6,380 | 6,500 | 6,130 | 6,160 | -370 | -5.7% | 933,300 |
2020/11/09 | 6,430 | 6,620 | 6,420 | 6,530 | +200 | +3.2% | 788,700 |
2020/11/06 | 6,330 | 6,410 | 6,200 | 6,330 | -100 | -1.6% | 973,200 |
2020/11/05 | 6,140 | 6,460 | 6,140 | 6,430 | +320 | +5.2% | 1,048,300 |
2020/11/04 | 5,970 | 6,150 | 5,890 | 6,110 | +260 | +4.4% | 845,500 |
2020/11/02 | 5,720 | 5,990 | 5,600 | 5,850 | -260 | -4.3% | 1,367,900 |
2020/10/30 | 6,150 | 6,260 | 6,110 | 6,110 | +20 | +0.3% | 1,256,600 |
2020/10/29 | 5,970 | 6,110 | 5,940 | 6,090 | +50 | +0.8% | 782,600 |
2020/10/28 | 6,120 | 6,190 | 5,960 | 6,040 | -10 | -0.2% | 851,500 |
2020/10/27 | 6,080 | 6,120 | 5,930 | 6,050 | +10 | +0.2% | 1,376,400 |
2020/10/26 | 6,600 | 6,610 | 6,010 | 6,040 | -730 | -10.8% | 1,517,300 |
951~
1000
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