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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 3,410 | 3,410 | 3,280 | 3,285 | -110 | -3.2% | 1,256,700 |
| 2018/05/02 | 3,265 | 3,405 | 3,235 | 3,395 | +200 | +6.3% | 1,708,600 |
| 2018/05/01 | 3,100 | 3,220 | 3,095 | 3,195 | -15 | -0.5% | 1,112,100 |
| 2018/04/27 | 3,270 | 3,280 | 3,190 | 3,210 | -25 | -0.8% | 991,200 |
| 2018/04/26 | 3,240 | 3,300 | 3,170 | 3,235 | -5 | -0.2% | 1,173,800 |
| 2018/04/25 | 3,300 | 3,310 | 3,235 | 3,240 | -65 | -2% | 662,600 |
| 2018/04/24 | 3,330 | 3,340 | 3,295 | 3,305 | ±0 | ±0% | 609,100 |
| 2018/04/23 | 3,350 | 3,365 | 3,280 | 3,305 | -20 | -0.6% | 541,900 |
| 2018/04/20 | 3,290 | 3,350 | 3,290 | 3,325 | +25 | +0.8% | 574,600 |
| 2018/04/19 | 3,410 | 3,430 | 3,300 | 3,300 | -110 | -3.2% | 846,200 |
| 2018/04/18 | 3,295 | 3,430 | 3,290 | 3,410 | +45 | +1.3% | 1,360,900 |
| 2018/04/17 | 3,430 | 3,475 | 3,340 | 3,365 | -130 | -3.7% | 1,605,200 |
| 2018/04/16 | 3,540 | 3,555 | 3,480 | 3,495 | -5 | -0.1% | 841,500 |
| 2018/04/13 | 3,575 | 3,575 | 3,470 | 3,500 | -50 | -1.4% | 1,004,800 |
| 2018/04/12 | 3,545 | 3,595 | 3,525 | 3,550 | +35 | +1% | 851,900 |
| 2018/04/11 | 3,640 | 3,655 | 3,480 | 3,515 | -120 | -3.3% | 1,310,200 |
| 2018/04/10 | 3,805 | 3,805 | 3,575 | 3,635 | -170 | -4.5% | 1,801,600 |
| 2018/04/09 | 3,740 | 3,830 | 3,720 | 3,805 | +85 | +2.3% | 1,204,300 |
| 2018/04/06 | 3,615 | 3,755 | 3,615 | 3,720 | +110 | +3% | 1,096,500 |
| 2018/04/05 | 3,690 | 3,715 | 3,605 | 3,610 | -50 | -1.4% | 879,100 |
| 2018/04/04 | 3,675 | 3,685 | 3,605 | 3,660 | -5 | -0.1% | 532,700 |
| 2018/04/03 | 3,580 | 3,680 | 3,530 | 3,665 | +15 | +0.4% | 541,500 |
| 2018/04/02 | 3,655 | 3,720 | 3,650 | 3,650 | -10 | -0.3% | 430,300 |
| 2018/03/30 | 3,725 | 3,735 | 3,630 | 3,660 | +25 | +0.7% | 890,700 |
| 2018/03/29 | 3,610 | 3,660 | 3,560 | 3,635 | +45 | +1.3% | 770,000 |
| 2018/03/28 | 3,530 | 3,610 | 3,520 | 3,590 | -35 | -1% | 812,300 |
| 2018/03/27 | 3,615 | 3,690 | 3,600 | 3,625 | +105 | +3% | 1,542,200 |
| 2018/03/26 | 3,475 | 3,530 | 3,385 | 3,520 | +5 | +0.1% | 1,132,400 |
| 2018/03/23 | 3,565 | 3,585 | 3,490 | 3,515 | -200 | -5.4% | 1,573,000 |
| 2018/03/22 | 3,605 | 3,730 | 3,600 | 3,715 | +155 | +4.4% | 1,355,000 |
| 2018/03/20 | 3,500 | 3,570 | 3,470 | 3,560 | ±0 | ±0% | 951,400 |
| 2018/03/19 | 3,575 | 3,615 | 3,535 | 3,560 | -55 | -1.5% | 1,223,600 |
| 2018/03/16 | 3,735 | 3,735 | 3,595 | 3,615 | -100 | -2.7% | 1,886,600 |
| 2018/03/15 | 3,730 | 3,760 | 3,635 | 3,715 | -25 | -0.7% | 1,685,600 |
| 2018/03/14 | 3,885 | 3,890 | 3,720 | 3,740 | -180 | -4.6% | 2,185,200 |
| 2018/03/13 | 3,795 | 3,925 | 3,795 | 3,920 | +160 | +4.3% | 1,328,200 |
| 2018/03/12 | 3,760 | 3,770 | 3,715 | 3,760 | +45 | +1.2% | 934,600 |
| 2018/03/09 | 3,790 | 3,795 | 3,665 | 3,715 | -15 | -0.4% | 1,386,600 |
| 2018/03/08 | 3,600 | 3,735 | 3,575 | 3,730 | +185 | +5.2% | 1,626,400 |
| 2018/03/07 | 3,580 | 3,610 | 3,520 | 3,545 | -25 | -0.7% | 1,031,000 |
| 2018/03/06 | 3,495 | 3,585 | 3,465 | 3,570 | +120 | +3.5% | 896,600 |
| 2018/03/05 | 3,450 | 3,470 | 3,395 | 3,450 | -25 | -0.7% | 875,000 |
| 2018/03/02 | 3,400 | 3,495 | 3,390 | 3,475 | +25 | +0.7% | 883,400 |
| 2018/03/01 | 3,455 | 3,465 | 3,420 | 3,450 | -30 | -0.9% | 659,400 |
| 2018/02/28 | 3,505 | 3,560 | 3,475 | 3,480 | -30 | -0.9% | 1,113,600 |
| 2018/02/27 | 3,465 | 3,515 | 3,440 | 3,510 | +90 | +2.6% | 1,027,600 |
| 2018/02/26 | 3,475 | 3,480 | 3,410 | 3,420 | -30 | -0.9% | 692,600 |
| 2018/02/23 | 3,410 | 3,450 | 3,405 | 3,450 | +65 | +1.9% | 605,600 |
| 2018/02/22 | 3,430 | 3,455 | 3,345 | 3,385 | -40 | -1.2% | 910,200 |
| 2018/02/21 | 3,355 | 3,490 | 3,320 | 3,425 | +75 | +2.2% | 1,393,800 |
1801～
1850
件表示中 / 4635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 | 79,600円 | +5.0% | +0.5% | 3.64% | 22.96倍 | 5.36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 |
| ＤｅＮＡ | 239,400円 | -8.5% | -21.4% | 1.67% | 17.79倍 | 1.10倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| リログループ | 183,100円 | +5.0% | -41.0% | 2.68% | 13.12倍 | 4.04倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| 共立メンテ | 327,800円 | +19.7% | +16.7% | 1.40% | 14.42倍 | 2.61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 |
| メイテックＧＨＤ | 334,200円 | +3.2% | +3.6% | 5.24% | 19.26倍 | 5.29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 |
市場注目の銘柄
チャート関連のコラム
