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 |
|---|---|---|---|---|---|---|---|
| 2020/10/05 | 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 |
| 2020/08/12 | 5,540 | 5,550 | 5,430 | 5,460 | ±0 | ±0% | 774,300 |
| 2020/08/11 | 5,420 | 5,530 | 5,310 | 5,460 | +110 | +2.1% | 771,900 |
| 2020/08/07 | 5,370 | 5,370 | 5,290 | 5,350 | -50 | -0.9% | 458,100 |
| 2020/08/06 | 5,330 | 5,410 | 5,260 | 5,400 | +60 | +1.1% | 664,900 |
| 2020/08/05 | 5,340 | 5,400 | 5,250 | 5,340 | +30 | +0.6% | 589,900 |
| 2020/08/04 | 5,240 | 5,340 | 5,170 | 5,310 | +160 | +3.1% | 998,600 |
| 2020/08/03 | 5,180 | 5,190 | 4,990 | 5,150 | +30 | +0.6% | 753,100 |
| 2020/07/31 | 5,150 | 5,250 | 5,080 | 5,120 | +230 | +4.7% | 1,593,900 |
| 2020/07/30 | 4,875 | 4,925 | 4,845 | 4,890 | +25 | +0.5% | 729,600 |
| 2020/07/29 | 4,900 | 4,940 | 4,855 | 4,865 | -80 | -1.6% | 581,900 |
| 2020/07/28 | 4,925 | 5,030 | 4,920 | 4,945 | +65 | +1.3% | 679,100 |
| 2020/07/27 | 4,845 | 4,920 | 4,810 | 4,880 | -25 | -0.5% | 728,800 |
| 2020/07/22 | 4,875 | 4,950 | 4,795 | 4,905 | -10 | -0.2% | 822,700 |
| 2020/07/21 | 4,830 | 4,990 | 4,825 | 4,915 | +65 | +1.3% | 771,500 |
1001～
1050
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
