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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 6,010 | 6,140 | 5,990 | 6,080 | +150 | +2.5% | 599,800 |
2020/10/02 | 6,000 | 6,090 | 5,870 | 5,930 | - | - | 880,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 6,050 | 6,110 | 5,950 | 5,980 | -50 | -0.8% | 777,500 |
2020/09/29 | 5,820 | 6,040 | 5,790 | 6,030 | +130 | +2.2% | 653,300 |
2020/09/28 | 5,970 | 6,000 | 5,780 | 5,900 | +20 | +0.3% | 821,300 |
2020/09/25 | 5,910 | 5,930 | 5,790 | 5,880 | +120 | +2.1% | 588,700 |
2020/09/24 | 5,730 | 5,950 | 5,690 | 5,760 | +30 | +0.5% | 1,611,400 |
2020/09/23 | 5,520 | 5,760 | 5,510 | 5,730 | +470 | +8.9% | 1,352,800 |
2020/09/18 | 5,330 | 5,330 | 5,210 | 5,260 | -60 | -1.1% | 708,100 |
2020/09/17 | 5,360 | 5,370 | 5,260 | 5,320 | -100 | -1.8% | 411,700 |
2020/09/16 | 5,220 | 5,430 | 5,220 | 5,420 | +190 | +3.6% | 492,400 |
2020/09/15 | 5,130 | 5,230 | 5,080 | 5,230 | +120 | +2.3% | 344,500 |
2020/09/14 | 5,170 | 5,210 | 5,080 | 5,110 | -50 | -1% | 389,500 |
2020/09/11 | 5,150 | 5,160 | 5,040 | 5,160 | +70 | +1.4% | 553,000 |
2020/09/10 | 5,200 | 5,260 | 5,090 | 5,090 | -50 | -1% | 646,200 |
2020/09/09 | 5,150 | 5,180 | 5,070 | 5,140 | -110 | -2.1% | 729,900 |
2020/09/08 | 5,150 | 5,250 | 5,070 | 5,250 | +50 | +1% | 505,900 |
2020/09/07 | 5,360 | 5,370 | 5,180 | 5,200 | -150 | -2.8% | 576,300 |
2020/09/04 | 5,440 | 5,460 | 5,340 | 5,350 | -230 | -4.1% | 707,100 |
2020/09/03 | 5,600 | 5,640 | 5,540 | 5,580 | +50 | +0.9% | 564,500 |
2020/09/02 | 5,400 | 5,590 | 5,370 | 5,530 | +130 | +2.4% | 688,800 |
2020/09/01 | 5,280 | 5,420 | 5,260 | 5,400 | +120 | +2.3% | 393,000 |
2020/08/31 | 5,220 | 5,290 | 5,220 | 5,280 | +70 | +1.3% | 496,700 |
2020/08/28 | 5,300 | 5,320 | 5,120 | 5,210 | -150 | -2.8% | 827,300 |
2020/08/27 | 5,370 | 5,440 | 5,330 | 5,360 | +10 | +0.2% | 320,900 |
2020/08/26 | 5,320 | 5,380 | 5,320 | 5,350 | +20 | +0.4% | 336,300 |
2020/08/25 | 5,410 | 5,440 | 5,300 | 5,330 | -60 | -1.1% | 398,100 |
2020/08/24 | 5,350 | 5,410 | 5,300 | 5,390 | -10 | -0.2% | 382,500 |
2020/08/21 | 5,390 | 5,440 | 5,350 | 5,400 | +50 | +0.9% | 374,400 |
2020/08/20 | 5,420 | 5,450 | 5,310 | 5,350 | -80 | -1.5% | 531,700 |
2020/08/19 | 5,470 | 5,510 | 5,390 | 5,430 | -70 | -1.3% | 408,400 |
2020/08/18 | 5,350 | 5,510 | 5,330 | 5,500 | +160 | +3% | 499,300 |
2020/08/17 | 5,390 | 5,410 | 5,340 | 5,340 | -120 | -2.2% | 363,300 |
2020/08/14 | 5,410 | 5,520 | 5,400 | 5,460 | +30 | +0.6% | 467,100 |
2020/08/13 | 5,540 | 5,540 | 5,430 | 5,430 | -30 | -0.5% | 707,300 |
1001~
1050
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