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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
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 |
1101~
1150
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