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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 1,850 | 1,872.5 | 1,825 | 1,865 | +50 | +2.8% | 1,453,200 |
| 2017/04/06 | 1,852.5 | 1,852.5 | 1,810 | 1,815 | -30 | -1.6% | 888,200 |
| 2017/04/05 | 1,847.5 | 1,862.5 | 1,825 | 1,845 | +12.5 | +0.7% | 727,000 |
| 2017/04/04 | 1,840 | 1,880 | 1,812.5 | 1,832.5 | -5 | -0.3% | 1,280,400 |
| 2017/04/03 | 1,832.5 | 1,847.5 | 1,820 | 1,837.5 | +27.5 | +1.5% | 838,600 |
| 2017/03/31 | 1,850 | 1,852.5 | 1,810 | 1,810 | -7.5 | -0.4% | 1,209,800 |
| 2017/03/30 | 1,835 | 1,852.5 | 1,805 | 1,817.5 | -27.5 | -1.5% | 893,600 |
| 2017/03/29 | 1,865 | 1,867.5 | 1,840 | 1,845 | -10 | -0.5% | 1,023,800 |
| 2017/03/28 | 1,845 | 1,862.5 | 1,837.5 | 1,855 | +20 | +1.1% | 1,319,400 |
| 2017/03/27 | 1,845 | 1,852.5 | 1,825 | 1,835 | -15 | -0.8% | 1,048,400 |
| 2017/03/24 | 1,842.5 | 1,872.5 | 1,840 | 1,850 | +7.5 | +0.4% | 1,000,600 |
| 2017/03/23 | 1,855 | 1,870 | 1,832.5 | 1,842.5 | -5 | -0.3% | 1,194,400 |
| 2017/03/22 | 1,790 | 1,865 | 1,787.5 | 1,847.5 | +22.5 | +1.2% | 1,338,800 |
| 2017/03/21 | 1,827.5 | 1,842.5 | 1,800 | 1,825 | +10 | +0.6% | 1,109,800 |
| 2017/03/17 | 1,762.5 | 1,820 | 1,757.5 | 1,815 | +50 | +2.8% | 1,465,800 |
| 2017/03/16 | 1,740 | 1,767.5 | 1,737.5 | 1,765 | +17.5 | +1% | 826,600 |
| 2017/03/15 | 1,747.5 | 1,755 | 1,737.5 | 1,747.5 | ±0 | ±0% | 476,800 |
| 2017/03/14 | 1,752.5 | 1,757.5 | 1,737.5 | 1,747.5 | -5 | -0.3% | 590,600 |
| 2017/03/13 | 1,765 | 1,782.5 | 1,750 | 1,752.5 | -10 | -0.6% | 1,034,200 |
| 2017/03/10 | 1,750 | 1,767.5 | 1,745 | 1,762.5 | +20 | +1.1% | 998,000 |
| 2017/03/09 | 1,752.5 | 1,755 | 1,742.5 | 1,742.5 | -5 | -0.3% | 599,600 |
| 2017/03/08 | 1,740 | 1,752.5 | 1,730 | 1,747.5 | ±0 | ±0% | 558,400 |
| 2017/03/07 | 1,747.5 | 1,750 | 1,735 | 1,747.5 | +5 | +0.3% | 415,000 |
| 2017/03/06 | 1,740 | 1,755 | 1,732.5 | 1,742.5 | +2.5 | +0.1% | 488,400 |
| 2017/03/03 | 1,740 | 1,757.5 | 1,730 | 1,740 | -10 | -0.6% | 602,000 |
| 2017/03/02 | 1,750 | 1,755 | 1,730 | 1,750 | +10 | +0.6% | 606,400 |
| 2017/03/01 | 1,722.5 | 1,742.5 | 1,705 | 1,740 | +17.5 | +1% | 669,400 |
| 2017/02/28 | 1,722.5 | 1,750 | 1,722.5 | 1,722.5 | ±0 | ±0% | 765,600 |
| 2017/02/27 | 1,712.5 | 1,732.5 | 1,710 | 1,722.5 | -7.5 | -0.4% | 602,800 |
| 2017/02/24 | 1,715 | 1,742.5 | 1,715 | 1,730 | +2.5 | +0.1% | 608,200 |
| 2017/02/23 | 1,737.5 | 1,737.5 | 1,717.5 | 1,727.5 | -7.5 | -0.4% | 630,000 |
| 2017/02/22 | 1,727.5 | 1,740 | 1,717.5 | 1,735 | +12.5 | +0.7% | 612,400 |
| 2017/02/21 | 1,727.5 | 1,730 | 1,715 | 1,722.5 | +5 | +0.3% | 735,200 |
| 2017/02/20 | 1,705 | 1,725 | 1,702.5 | 1,717.5 | ±0 | ±0% | 580,800 |
| 2017/02/17 | 1,720 | 1,735 | 1,705 | 1,717.5 | +10 | +0.6% | 785,400 |
| 2017/02/16 | 1,705 | 1,722.5 | 1,695 | 1,707.5 | -12.5 | -0.7% | 820,400 |
| 2017/02/15 | 1,747.5 | 1,747.5 | 1,712.5 | 1,720 | -5 | -0.3% | 892,800 |
| 2017/02/14 | 1,750 | 1,767.5 | 1,725 | 1,725 | -7.5 | -0.4% | 1,134,400 |
| 2017/02/13 | 1,737.5 | 1,740 | 1,720 | 1,732.5 | +17.5 | +1% | 686,400 |
| 2017/02/10 | 1,715 | 1,730 | 1,700 | 1,715 | +25 | +1.5% | 1,305,600 |
| 2017/02/09 | 1,675 | 1,707.5 | 1,672.5 | 1,690 | +12.5 | +0.7% | 879,600 |
| 2017/02/08 | 1,672.5 | 1,680 | 1,647.5 | 1,677.5 | +17.5 | +1.1% | 726,000 |
| 2017/02/07 | 1,700 | 1,700 | 1,652.5 | 1,660 | -20 | -1.2% | 1,022,000 |
| 2017/02/06 | 1,715 | 1,715 | 1,670 | 1,680 | -5 | -0.3% | 1,056,800 |
| 2017/02/03 | 1,692.5 | 1,715 | 1,680 | 1,685 | ±0 | ±0% | 1,375,600 |
| 2017/02/02 | 1,665 | 1,712.5 | 1,662.5 | 1,685 | +22.5 | +1.4% | 2,679,400 |
| 2017/02/01 | 1,622.5 | 1,662.5 | 1,595 | 1,662.5 | +20 | +1.2% | 1,804,600 |
| 2017/01/31 | 1,625 | 1,670 | 1,592.5 | 1,642.5 | -145 | -8.1% | 4,705,200 |
| 2017/01/30 | 1,785 | 1,787.5 | 1,757.5 | 1,787.5 | +37.5 | +2.1% | 1,634,600 |
| 2017/01/27 | 1,750 | 1,760 | 1,737.5 | 1,750 | +2.5 | +0.1% | 1,071,800 |
1851～
1900
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
