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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 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 |
| 2020/02/21 | 3,655 | 3,695 | 3,655 | 3,675 | -5 | -0.1% | 541,400 |
| 2020/02/20 | 3,800 | 3,815 | 3,665 | 3,680 | -50 | -1.3% | 797,300 |
| 2020/02/19 | 3,690 | 3,760 | 3,685 | 3,730 | +20 | +0.5% | 700,400 |
| 2020/02/18 | 3,830 | 3,855 | 3,675 | 3,710 | -120 | -3.1% | 850,200 |
| 2020/02/17 | 3,865 | 3,900 | 3,805 | 3,830 | -100 | -2.5% | 618,500 |
| 2020/02/14 | 3,945 | 4,010 | 3,890 | 3,930 | -35 | -0.9% | 774,900 |
| 2020/02/13 | 3,915 | 3,985 | 3,905 | 3,965 | +55 | +1.4% | 593,500 |
| 2020/02/12 | 3,800 | 3,920 | 3,780 | 3,910 | +110 | +2.9% | 679,000 |
| 2020/02/10 | 3,795 | 3,865 | 3,775 | 3,800 | -30 | -0.8% | 722,500 |
| 2020/02/07 | 3,750 | 3,845 | 3,735 | 3,830 | +15 | +0.4% | 852,600 |
| 2020/02/06 | 3,710 | 3,825 | 3,640 | 3,815 | +135 | +3.7% | 1,672,100 |
| 2020/02/05 | 3,590 | 3,705 | 3,575 | 3,680 | +160 | +4.5% | 1,578,200 |
| 2020/02/04 | 3,435 | 3,545 | 3,400 | 3,520 | +115 | +3.4% | 2,031,400 |
| 2020/02/03 | 3,145 | 3,440 | 3,120 | 3,405 | +225 | +7.1% | 3,043,600 |
| 2020/01/31 | 3,340 | 3,340 | 3,110 | 3,180 | -630 | -16.5% | 4,172,700 |
| 2020/01/30 | 3,900 | 3,930 | 3,800 | 3,810 | -130 | -3.3% | 941,200 |
| 2020/01/29 | 4,035 | 4,050 | 3,915 | 3,940 | -25 | -0.6% | 1,097,900 |
| 2020/01/28 | 3,915 | 3,980 | 3,885 | 3,965 | +10 | +0.3% | 658,200 |
| 2020/01/27 | 3,955 | 4,005 | 3,915 | 3,955 | -70 | -1.7% | 564,800 |
| 2020/01/24 | 4,000 | 4,040 | 3,975 | 4,025 | -15 | -0.4% | 593,800 |
| 2020/01/23 | 4,050 | 4,085 | 4,010 | 4,040 | +5 | +0.1% | 517,500 |
| 2020/01/22 | 3,990 | 4,040 | 3,985 | 4,035 | +20 | +0.5% | 480,300 |
| 2020/01/21 | 4,000 | 4,030 | 3,965 | 4,015 | -15 | -0.4% | 410,800 |
| 2020/01/20 | 4,065 | 4,110 | 4,005 | 4,030 | +15 | +0.4% | 478,600 |
| 2020/01/17 | 4,050 | 4,060 | 3,985 | 4,015 | +35 | +0.9% | 676,100 |
| 2020/01/16 | 3,985 | 4,000 | 3,920 | 3,980 | +15 | +0.4% | 607,800 |
| 2020/01/15 | 3,875 | 3,985 | 3,870 | 3,965 | +65 | +1.7% | 697,400 |
| 2020/01/14 | 3,920 | 3,940 | 3,855 | 3,900 | -15 | -0.4% | 662,900 |
| 2020/01/10 | 3,925 | 3,925 | 3,850 | 3,915 | +40 | +1% | 586,700 |
| 2020/01/09 | 3,850 | 3,885 | 3,820 | 3,875 | +110 | +2.9% | 451,200 |
| 2020/01/08 | 3,745 | 3,785 | 3,615 | 3,765 | -40 | -1.1% | 729,200 |
| 2020/01/07 | 3,765 | 3,825 | 3,765 | 3,805 | +75 | +2% | 553,700 |
| 2020/01/06 | 3,705 | 3,765 | 3,695 | 3,730 | -35 | -0.9% | 373,500 |
| 2019/12/30 | 3,805 | 3,805 | 3,735 | 3,765 | -10 | -0.3% | 278,100 |
| 2019/12/27 | 3,795 | 3,810 | 3,770 | 3,775 | +10 | +0.3% | 245,900 |
| 2019/12/26 | 3,735 | 3,765 | 3,735 | 3,765 | +15 | +0.4% | 250,400 |
1151～
1200
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
