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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/23 | 6,520 | 6,790 | 6,470 | 6,770 | +260 | +4% | 1,151,400 |
2020/10/22 | 6,590 | 6,590 | 6,420 | 6,510 | -50 | -0.8% | 1,072,900 |
2020/10/21 | 6,560 | 6,630 | 6,540 | 6,560 | ±0 | ±0% | 964,900 |
2020/10/20 | 6,400 | 6,560 | 6,390 | 6,560 | +130 | +2% | 567,000 |
2020/10/19 | 6,340 | 6,440 | 6,300 | 6,430 | +70 | +1.1% | 542,700 |
2020/10/16 | 6,340 | 6,390 | 6,270 | 6,360 | +10 | +0.2% | 723,100 |
2020/10/15 | 6,430 | 6,470 | 6,290 | 6,350 | -140 | -2.2% | 491,700 |
2020/10/14 | 6,470 | 6,610 | 6,420 | 6,490 | +120 | +1.9% | 753,500 |
2020/10/13 | 6,450 | 6,460 | 6,350 | 6,370 | -80 | -1.2% | 640,700 |
2020/10/12 | 6,480 | 6,570 | 6,400 | 6,450 | +40 | +0.6% | 495,800 |
2020/10/09 | 6,440 | 6,550 | 6,360 | 6,410 | ±0 | ±0% | 611,400 |
2020/10/08 | 6,200 | 6,430 | 6,190 | 6,410 | +200 | +3.2% | 776,100 |
2020/10/07 | 6,160 | 6,270 | 6,110 | 6,210 | +110 | +1.8% | 1,008,500 |
2020/10/06 | 6,180 | 6,180 | 6,070 | 6,100 | +20 | +0.3% | 661,400 |
951~
1000
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