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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 2,899 | 2,935 | 2,863 | 2,879 | -91 | -3.1% | 1,203,600 |
| 2018/09/05 | 3,035 | 3,050 | 2,958 | 2,970 | -14 | -0.5% | 1,256,500 |
| 2018/09/04 | 2,936 | 3,065 | 2,924 | 2,984 | +66 | +2.3% | 1,559,300 |
| 2018/09/03 | 2,915 | 2,979 | 2,915 | 2,918 | +9 | +0.3% | 882,800 |
| 2018/08/31 | 2,900 | 2,938 | 2,900 | 2,909 | +4 | +0.1% | 852,400 |
| 2018/08/30 | 2,890 | 2,918 | 2,867 | 2,905 | +23 | +0.8% | 1,039,400 |
| 2018/08/29 | 2,899 | 2,924 | 2,871 | 2,882 | -8 | -0.3% | 892,200 |
| 2018/08/28 | 2,944 | 2,959 | 2,874 | 2,890 | -15 | -0.5% | 1,384,600 |
| 2018/08/27 | 2,872 | 2,906 | 2,837 | 2,905 | +57 | +2% | 1,178,000 |
| 2018/08/24 | 2,813 | 2,867 | 2,751 | 2,848 | +115 | +4.2% | 2,061,400 |
| 2018/08/23 | 2,667 | 2,755 | 2,648 | 2,733 | +71 | +2.7% | 1,136,000 |
| 2018/08/22 | 2,612 | 2,680 | 2,599 | 2,662 | +52 | +2% | 1,220,600 |
| 2018/08/21 | 2,587 | 2,624 | 2,555 | 2,610 | -8 | -0.3% | 1,378,800 |
| 2018/08/20 | 2,710 | 2,710 | 2,606 | 2,618 | -110 | -4% | 1,358,500 |
| 2018/08/17 | 2,749 | 2,765 | 2,713 | 2,728 | +22 | +0.8% | 1,074,800 |
| 2018/08/16 | 2,726 | 2,729 | 2,680 | 2,706 | -52 | -1.9% | 1,052,300 |
| 2018/08/15 | 2,809 | 2,809 | 2,742 | 2,758 | -52 | -1.9% | 1,177,900 |
| 2018/08/14 | 2,794 | 2,842 | 2,746 | 2,810 | +61 | +2.2% | 1,605,500 |
| 2018/08/13 | 2,836 | 2,860 | 2,743 | 2,749 | -97 | -3.4% | 1,341,800 |
| 2018/08/10 | 2,911 | 2,942 | 2,839 | 2,846 | -56 | -1.9% | 1,279,600 |
| 2018/08/09 | 2,775 | 2,913 | 2,771 | 2,902 | +117 | +4.2% | 1,885,200 |
| 2018/08/08 | 2,761 | 2,819 | 2,743 | 2,785 | +17 | +0.6% | 2,050,000 |
| 2018/08/07 | 2,811 | 2,812 | 2,719 | 2,768 | -93 | -3.3% | 1,831,300 |
| 2018/08/06 | 2,924 | 2,942 | 2,833 | 2,861 | -87 | -3% | 1,993,600 |
| 2018/08/03 | 2,981 | 3,045 | 2,946 | 2,948 | -48 | -1.6% | 1,806,300 |
| 2018/08/02 | 2,980 | 3,125 | 2,978 | 2,996 | +53 | +1.8% | 2,949,400 |
| 2018/08/01 | 3,000 | 3,030 | 2,913 | 2,943 | -33 | -1.1% | 2,443,700 |
| 2018/07/31 | 2,660 | 2,976 | 2,660 | 2,976 | -384 | -11.4% | 7,035,300 |
| 2018/07/30 | 3,465 | 3,465 | 3,320 | 3,360 | -105 | -3% | 969,900 |
| 2018/07/27 | 3,410 | 3,480 | 3,410 | 3,465 | +70 | +2.1% | 757,800 |
| 2018/07/26 | 3,335 | 3,405 | 3,320 | 3,395 | +105 | +3.2% | 657,000 |
| 2018/07/25 | 3,290 | 3,300 | 3,250 | 3,290 | -30 | -0.9% | 701,000 |
| 2018/07/24 | 3,350 | 3,355 | 3,295 | 3,320 | -20 | -0.6% | 567,400 |
| 2018/07/23 | 3,365 | 3,390 | 3,325 | 3,340 | -25 | -0.7% | 680,800 |
| 2018/07/20 | 3,340 | 3,380 | 3,315 | 3,365 | +10 | +0.3% | 626,800 |
| 2018/07/19 | 3,315 | 3,405 | 3,300 | 3,355 | +40 | +1.2% | 857,400 |
| 2018/07/18 | 3,330 | 3,355 | 3,265 | 3,315 | -15 | -0.5% | 816,200 |
| 2018/07/17 | 3,390 | 3,390 | 3,315 | 3,330 | -65 | -1.9% | 788,100 |
| 2018/07/13 | 3,310 | 3,405 | 3,310 | 3,395 | +95 | +2.9% | 737,900 |
| 2018/07/12 | 3,320 | 3,380 | 3,300 | 3,300 | +30 | +0.9% | 629,000 |
| 2018/07/11 | 3,245 | 3,325 | 3,230 | 3,270 | -30 | -0.9% | 711,700 |
| 2018/07/10 | 3,380 | 3,390 | 3,270 | 3,300 | -10 | -0.3% | 901,000 |
| 2018/07/09 | 3,265 | 3,380 | 3,265 | 3,310 | +85 | +2.6% | 1,135,900 |
| 2018/07/06 | 3,285 | 3,315 | 3,155 | 3,225 | -80 | -2.4% | 1,176,300 |
| 2018/07/05 | 3,315 | 3,385 | 3,295 | 3,305 | ±0 | ±0% | 1,690,800 |
| 2018/07/04 | 3,165 | 3,320 | 3,150 | 3,305 | +175 | +5.6% | 1,858,600 |
| 2018/07/03 | 3,035 | 3,150 | 3,030 | 3,130 | +133 | +4.4% | 1,919,900 |
| 2018/07/02 | 3,190 | 3,195 | 2,991 | 2,997 | -218 | -6.8% | 2,267,600 |
| 2018/06/29 | 3,265 | 3,270 | 3,200 | 3,215 | -30 | -0.9% | 1,203,400 |
| 2018/06/28 | 3,225 | 3,250 | 3,165 | 3,245 | +5 | +0.2% | 889,700 |
1501～
1550
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
