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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 3,650 | 3,665 | 3,600 | 3,660 | +5 | +0.1% | 734,300 |
2020/05/08 | 3,645 | 3,670 | 3,575 | 3,655 | +50 | +1.4% | 982,200 |
2020/05/07 | 3,485 | 3,640 | 3,470 | 3,605 | +155 | +4.5% | 1,029,600 |
2020/05/01 | 3,500 | 3,535 | 3,415 | 3,450 | -105 | -3% | 1,131,500 |
2020/04/30 | 3,605 | 3,630 | 3,490 | 3,555 | +15 | +0.4% | 1,309,500 |
2020/04/28 | 3,450 | 3,570 | 3,405 | 3,540 | +120 | +3.5% | 855,600 |
2020/04/27 | 3,430 | 3,475 | 3,380 | 3,420 | +80 | +2.4% | 738,000 |
2020/04/24 | 3,350 | 3,350 | 3,235 | 3,340 | -25 | -0.7% | 1,622,000 |
2020/04/23 | 3,390 | 3,420 | 3,335 | 3,365 | -55 | -1.6% | 1,001,400 |
2020/04/22 | 3,395 | 3,455 | 3,310 | 3,420 | -70 | -2% | 1,269,400 |
2020/04/21 | 3,665 | 3,680 | 3,425 | 3,490 | -200 | -5.4% | 1,690,200 |
2020/04/20 | 3,570 | 3,715 | 3,550 | 3,690 | +140 | +3.9% | 1,294,400 |
2020/04/17 | 3,555 | 3,585 | 3,485 | 3,550 | +115 | +3.3% | 1,189,200 |
2020/04/16 | 3,345 | 3,465 | 3,335 | 3,435 | +75 | +2.2% | 1,031,800 |
2020/04/15 | 3,310 | 3,385 | 3,265 | 3,360 | +120 | +3.7% | 1,244,700 |
2020/04/14 | 3,185 | 3,250 | 3,160 | 3,240 | +55 | +1.7% | 840,400 |
2020/04/13 | 3,095 | 3,275 | 3,090 | 3,185 | +90 | +2.9% | 1,121,700 |
2020/04/10 | 3,070 | 3,130 | 2,982 | 3,095 | +80 | +2.7% | 950,300 |
2020/04/09 | 2,977 | 3,015 | 2,925 | 3,015 | +68 | +2.3% | 906,900 |
2020/04/08 | 2,844 | 2,958 | 2,746 | 2,947 | +96 | +3.4% | 1,031,300 |
2020/04/07 | 2,716 | 2,899 | 2,710 | 2,851 | +182 | +6.8% | 1,512,400 |
2020/04/06 | 2,515 | 2,689 | 2,500 | 2,669 | +181 | +7.3% | 1,108,400 |
2020/04/03 | 2,637 | 2,675 | 2,478 | 2,488 | -156 | -5.9% | 832,600 |
2020/04/02 | 2,677 | 2,706 | 2,607 | 2,644 | -77 | -2.8% | 1,083,100 |
2020/04/01 | 2,882 | 2,922 | 2,706 | 2,721 | -234 | -7.9% | 1,048,200 |
2020/03/31 | 2,870 | 2,993 | 2,848 | 2,955 | +155 | +5.5% | 1,258,900 |
2020/03/30 | 2,873 | 2,883 | 2,756 | 2,800 | -135 | -4.6% | 976,100 |
2020/03/27 | 2,852 | 2,959 | 2,832 | 2,935 | +84 | +2.9% | 1,430,200 |
2020/03/26 | 2,963 | 2,964 | 2,804 | 2,851 | -116 | -3.9% | 1,100,300 |
2020/03/25 | 2,990 | 3,035 | 2,901 | 2,967 | +125 | +4.4% | 1,312,000 |
2020/03/24 | 2,625 | 2,906 | 2,625 | 2,842 | +315 | +12.5% | 1,804,900 |
2020/03/23 | 2,470 | 2,571 | 2,365 | 2,527 | +29 | +1.2% | 1,885,700 |
2020/03/19 | 2,810 | 2,854 | 2,420 | 2,498 | -309 | -11% | 2,109,800 |
2020/03/18 | 2,740 | 2,879 | 2,400 | 2,807 | +14 | +0.5% | 3,795,400 |
2020/03/17 | 2,765 | 2,841 | 2,688 | 2,793 | -39 | -1.4% | 1,690,700 |
2020/03/16 | 2,986 | 3,030 | 2,824 | 2,832 | -95 | -3.2% | 1,354,400 |
2020/03/13 | 2,780 | 3,005 | 2,745 | 2,927 | -133 | -4.3% | 1,992,800 |
2020/03/12 | 3,125 | 3,210 | 2,997 | 3,060 | -130 | -4.1% | 1,747,000 |
2020/03/11 | 3,305 | 3,305 | 3,160 | 3,190 | -125 | -3.8% | 1,742,300 |
2020/03/10 | 3,140 | 3,355 | 3,045 | 3,315 | +70 | +2.2% | 1,703,400 |
2020/03/09 | 3,260 | 3,350 | 3,200 | 3,245 | -210 | -6.1% | 1,128,700 |
2020/03/06 | 3,460 | 3,545 | 3,425 | 3,455 | -20 | -0.6% | 1,172,500 |
2020/03/05 | 3,565 | 3,575 | 3,440 | 3,475 | -20 | -0.6% | 1,002,800 |
2020/03/04 | 3,400 | 3,550 | 3,385 | 3,495 | +35 | +1% | 1,068,700 |
2020/03/03 | 3,560 | 3,575 | 3,455 | 3,460 | ±0 | ±0% | 1,162,800 |
2020/03/02 | 3,255 | 3,510 | 3,250 | 3,460 | +180 | +5.5% | 1,430,800 |
2020/02/28 | 3,240 | 3,335 | 3,215 | 3,280 | -100 | -3% | 1,085,100 |
2020/02/27 | 3,480 | 3,480 | 3,360 | 3,380 | -105 | -3% | 942,700 |
2020/02/26 | 3,595 | 3,600 | 3,450 | 3,485 | -115 | -3.2% | 1,109,900 |
2020/02/25 | 3,465 | 3,625 | 3,465 | 3,600 | -75 | -2% | 1,201,400 |
1101~
1150
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