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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 1,460 | 1,460 | 1,430 | 1,440 | -20 | -1.4% | 769,600 |
| 2016/08/25 | 1,485 | 1,487.5 | 1,447.5 | 1,460 | -37.5 | -2.5% | 849,200 |
| 2016/08/24 | 1,497.5 | 1,502.5 | 1,472.5 | 1,497.5 | +2.5 | +0.2% | 731,200 |
| 2016/08/23 | 1,465 | 1,510 | 1,457.5 | 1,495 | +50 | +3.5% | 1,214,000 |
| 2016/08/22 | 1,422.5 | 1,447.5 | 1,422.5 | 1,445 | +22.5 | +1.6% | 868,800 |
| 2016/08/19 | 1,462.5 | 1,462.5 | 1,397.5 | 1,422.5 | -15 | -1% | 1,642,000 |
| 2016/08/18 | 1,500 | 1,507.5 | 1,435 | 1,437.5 | -67.5 | -4.5% | 1,953,200 |
| 2016/08/17 | 1,505 | 1,532.5 | 1,495 | 1,505 | -22.5 | -1.5% | 1,070,000 |
| 2016/08/16 | 1,570 | 1,580 | 1,522.5 | 1,527.5 | -52.5 | -3.3% | 864,800 |
| 2016/08/15 | 1,585 | 1,600 | 1,570 | 1,580 | -7.5 | -0.5% | 565,600 |
| 2016/08/12 | 1,562.5 | 1,607.5 | 1,545 | 1,587.5 | +42.5 | +2.8% | 1,668,400 |
| 2016/08/10 | 1,520 | 1,547.5 | 1,502.5 | 1,545 | +32.5 | +2.1% | 1,050,800 |
| 2016/08/09 | 1,510 | 1,515 | 1,480 | 1,512.5 | ±0 | ±0% | 1,390,000 |
| 2016/08/08 | 1,535 | 1,542.5 | 1,497.5 | 1,512.5 | -17.5 | -1.1% | 1,096,400 |
| 2016/08/05 | 1,550 | 1,580 | 1,512.5 | 1,530 | -55 | -3.5% | 2,161,200 |
| 2016/08/04 | 1,645 | 1,645 | 1,580 | 1,585 | -67.5 | -4.1% | 1,151,200 |
| 2016/08/03 | 1,652.5 | 1,685 | 1,647.5 | 1,652.5 | -25 | -1.5% | 874,800 |
| 2016/08/02 | 1,665 | 1,707.5 | 1,657.5 | 1,677.5 | -2.5 | -0.1% | 1,257,200 |
| 2016/08/01 | 1,622.5 | 1,735 | 1,595 | 1,680 | +107.5 | +6.8% | 2,717,200 |
| 2016/07/29 | 1,552.5 | 1,577.5 | 1,537.5 | 1,572.5 | +17.5 | +1.1% | 884,400 |
| 2016/07/28 | 1,580 | 1,585 | 1,540 | 1,555 | -47.5 | -3% | 1,348,000 |
| 2016/07/27 | 1,607.5 | 1,622.5 | 1,585 | 1,602.5 | +20 | +1.3% | 1,374,400 |
| 2016/07/26 | 1,567.5 | 1,595 | 1,567.5 | 1,582.5 | ±0 | ±0% | 806,000 |
| 2016/07/25 | 1,582.5 | 1,600 | 1,565 | 1,582.5 | +2.5 | +0.2% | 790,000 |
| 2016/07/22 | 1,567.5 | 1,592.5 | 1,562.5 | 1,580 | -2.5 | -0.2% | 893,600 |
| 2016/07/21 | 1,697.5 | 1,697.5 | 1,557.5 | 1,582.5 | -15 | -0.9% | 2,317,600 |
| 2016/07/20 | 1,577.5 | 1,600 | 1,557.5 | 1,597.5 | +5 | +0.3% | 1,794,800 |
| 2016/07/19 | 1,600 | 1,620 | 1,542.5 | 1,592.5 | -82.5 | -4.9% | 2,349,600 |
| 2016/07/15 | 1,725 | 1,725 | 1,657.5 | 1,675 | -50 | -2.9% | 1,171,600 |
| 2016/07/14 | 1,710 | 1,730 | 1,692.5 | 1,725 | +22.5 | +1.3% | 809,600 |
| 2016/07/13 | 1,740 | 1,742.5 | 1,697.5 | 1,702.5 | -12.5 | -0.7% | 768,000 |
| 2016/07/12 | 1,725 | 1,732.5 | 1,712.5 | 1,715 | +12.5 | +0.7% | 799,600 |
| 2016/07/11 | 1,690 | 1,722.5 | 1,682.5 | 1,702.5 | +50 | +3% | 715,600 |
| 2016/07/08 | 1,675 | 1,692.5 | 1,650 | 1,652.5 | -27.5 | -1.6% | 620,800 |
| 2016/07/07 | 1,697.5 | 1,700 | 1,657.5 | 1,680 | -32.5 | -1.9% | 703,200 |
| 2016/07/06 | 1,712.5 | 1,715 | 1,670 | 1,712.5 | -25 | -1.4% | 754,000 |
| 2016/07/05 | 1,715 | 1,737.5 | 1,707.5 | 1,737.5 | +22.5 | +1.3% | 803,600 |
| 2016/07/04 | 1,717.5 | 1,732.5 | 1,700 | 1,715 | -2.5 | -0.1% | 629,600 |
| 2016/07/01 | 1,652.5 | 1,730 | 1,642.5 | 1,717.5 | +65 | +3.9% | 1,349,600 |
| 2016/06/30 | 1,647.5 | 1,675 | 1,640 | 1,652.5 | +7.5 | +0.5% | 572,400 |
| 2016/06/29 | 1,650 | 1,665 | 1,635 | 1,645 | +7.5 | +0.5% | 478,800 |
| 2016/06/28 | 1,607.5 | 1,647.5 | 1,590 | 1,637.5 | -10 | -0.6% | 687,200 |
| 2016/06/27 | 1,575 | 1,655 | 1,575 | 1,647.5 | +92.5 | +5.9% | 1,015,200 |
| 2016/06/24 | 1,667.5 | 1,667.5 | 1,517.5 | 1,555 | -72.5 | -4.5% | 1,228,000 |
| 2016/06/23 | 1,640 | 1,645 | 1,612.5 | 1,627.5 | -22.5 | -1.4% | 774,800 |
| 2016/06/22 | 1,662.5 | 1,670 | 1,635 | 1,650 | -25 | -1.5% | 594,800 |
| 2016/06/21 | 1,637.5 | 1,675 | 1,625 | 1,675 | +37.5 | +2.3% | 685,600 |
| 2016/06/20 | 1,620 | 1,657.5 | 1,615 | 1,637.5 | +45 | +2.8% | 627,600 |
| 2016/06/17 | 1,637.5 | 1,637.5 | 1,587.5 | 1,592.5 | -27.5 | -1.7% | 1,162,800 |
| 2016/06/16 | 1,630 | 1,667.5 | 1,610 | 1,620 | -25 | -1.5% | 1,011,200 |
2001～
2050
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
