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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 4,810 | 4,890 | 4,770 | 4,850 | +55 | +1.1% | 656,000 |
| 2020/07/17 | 4,760 | 4,845 | 4,685 | 4,795 | -75 | -1.5% | 1,743,800 |
| 2020/07/16 | 4,985 | 4,985 | 4,860 | 4,870 | -160 | -3.2% | 862,900 |
| 2020/07/15 | 5,000 | 5,040 | 4,945 | 5,030 | +85 | +1.7% | 713,700 |
| 2020/07/14 | 4,915 | 4,995 | 4,905 | 4,945 | -25 | -0.5% | 731,500 |
| 2020/07/13 | 4,915 | 5,000 | 4,860 | 4,970 | +15 | +0.3% | 775,100 |
| 2020/07/10 | 4,960 | 5,020 | 4,925 | 4,955 | -45 | -0.9% | 626,800 |
| 2020/07/09 | 5,020 | 5,050 | 4,945 | 5,000 | -10 | -0.2% | 493,500 |
| 2020/07/08 | 5,040 | 5,050 | 4,960 | 5,010 | -50 | -1% | 572,500 |
| 2020/07/07 | 5,030 | 5,100 | 4,980 | 5,060 | +85 | +1.7% | 626,500 |
| 2020/07/06 | 4,900 | 5,010 | 4,870 | 4,975 | +85 | +1.7% | 651,300 |
| 2020/07/03 | 4,785 | 4,915 | 4,740 | 4,890 | +70 | +1.5% | 743,800 |
| 2020/07/02 | 4,900 | 4,910 | 4,755 | 4,820 | +35 | +0.7% | 958,800 |
| 2020/07/01 | 4,890 | 4,925 | 4,765 | 4,785 | -85 | -1.7% | 987,800 |
| 2020/06/30 | 4,900 | 4,905 | 4,735 | 4,870 | -35 | -0.7% | 1,198,700 |
| 2020/06/29 | 4,890 | 5,000 | 4,840 | 4,905 | -15 | -0.3% | 996,000 |
| 2020/06/26 | 4,895 | 4,920 | 4,790 | 4,920 | +25 | +0.5% | 987,500 |
| 2020/06/25 | 4,895 | 4,955 | 4,860 | 4,895 | -80 | -1.6% | 1,127,200 |
| 2020/06/24 | 4,930 | 5,020 | 4,915 | 4,975 | +60 | +1.2% | 1,074,100 |
| 2020/06/23 | 4,955 | 4,965 | 4,785 | 4,915 | -70 | -1.4% | 1,109,600 |
| 2020/06/22 | 4,920 | 5,030 | 4,905 | 4,985 | +110 | +2.3% | 880,000 |
| 2020/06/19 | 4,860 | 4,895 | 4,820 | 4,875 | +5 | +0.1% | 784,100 |
| 2020/06/18 | 4,825 | 4,920 | 4,765 | 4,870 | +80 | +1.7% | 1,035,200 |
| 2020/06/17 | 4,785 | 4,835 | 4,770 | 4,790 | -5 | -0.1% | 813,300 |
| 2020/06/16 | 4,810 | 4,840 | 4,730 | 4,795 | +160 | +3.5% | 867,000 |
| 2020/06/15 | 4,705 | 4,820 | 4,630 | 4,635 | -175 | -3.6% | 1,088,900 |
| 2020/06/12 | 4,665 | 4,900 | 4,535 | 4,810 | +20 | +0.4% | 1,598,100 |
| 2020/06/11 | 5,000 | 5,050 | 4,750 | 4,790 | -105 | -2.1% | 1,743,700 |
| 2020/06/10 | 4,700 | 4,930 | 4,635 | 4,895 | +215 | +4.6% | 1,844,600 |
| 2020/06/09 | 4,470 | 4,690 | 4,465 | 4,680 | +185 | +4.1% | 1,287,300 |
| 2020/06/08 | 4,600 | 4,605 | 4,445 | 4,495 | -65 | -1.4% | 1,138,800 |
| 2020/06/05 | 4,500 | 4,575 | 4,465 | 4,560 | +5 | +0.1% | 929,400 |
| 2020/06/04 | 4,650 | 4,650 | 4,455 | 4,555 | -45 | -1% | 1,481,200 |
| 2020/06/03 | 4,710 | 4,750 | 4,495 | 4,600 | -65 | -1.4% | 1,936,800 |
| 2020/06/02 | 4,460 | 4,665 | 4,445 | 4,665 | +195 | +4.4% | 1,612,300 |
| 2020/06/01 | 4,325 | 4,475 | 4,265 | 4,470 | +140 | +3.2% | 1,532,000 |
| 2020/05/29 | 4,260 | 4,335 | 4,175 | 4,330 | +110 | +2.6% | 10,369,800 |
| 2020/05/28 | 4,135 | 4,220 | 4,065 | 4,220 | +95 | +2.3% | 1,553,200 |
| 2020/05/27 | 4,085 | 4,160 | 4,035 | 4,125 | -30 | -0.7% | 1,486,100 |
| 2020/05/26 | 4,195 | 4,255 | 4,115 | 4,155 | -5 | -0.1% | 1,442,900 |
| 2020/05/25 | 4,140 | 4,190 | 4,110 | 4,160 | +105 | +2.6% | 1,222,700 |
| 2020/05/22 | 3,970 | 4,085 | 3,955 | 4,055 | +135 | +3.4% | 1,287,600 |
| 2020/05/21 | 4,015 | 4,020 | 3,865 | 3,920 | -75 | -1.9% | 1,046,000 |
| 2020/05/20 | 3,995 | 4,010 | 3,930 | 3,995 | +20 | +0.5% | 1,033,900 |
| 2020/05/19 | 3,900 | 4,015 | 3,890 | 3,975 | +50 | +1.3% | 1,752,000 |
| 2020/05/18 | 3,700 | 3,955 | 3,700 | 3,925 | +245 | +6.7% | 1,854,900 |
| 2020/05/15 | 3,650 | 3,710 | 3,610 | 3,680 | +100 | +2.8% | 1,190,500 |
| 2020/05/14 | 3,705 | 3,735 | 3,550 | 3,580 | -175 | -4.7% | 1,041,800 |
| 2020/05/13 | 3,760 | 3,785 | 3,655 | 3,755 | +55 | +1.5% | 1,217,800 |
| 2020/05/12 | 3,660 | 3,735 | 3,650 | 3,700 | +40 | +1.1% | 937,800 |
1051～
1100
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
