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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 2,027.5 | 2,032.5 | 2,002.5 | 2,032.5 | +5 | +0.2% | 923,000 |
| 2017/07/07 | 2,017.5 | 2,032.5 | 1,995 | 2,027.5 | -7.5 | -0.4% | 647,200 |
| 2017/07/06 | 2,020 | 2,040 | 2,020 | 2,035 | +20 | +1% | 779,800 |
| 2017/07/05 | 2,010 | 2,032.5 | 1,970 | 2,015 | +5 | +0.2% | 1,371,200 |
| 2017/07/04 | 2,067.5 | 2,072.5 | 1,997.5 | 2,010 | -57.5 | -2.8% | 1,207,800 |
| 2017/07/03 | 2,082.5 | 2,090 | 2,055 | 2,067.5 | +12.5 | +0.6% | 621,800 |
| 2017/06/30 | 2,072.5 | 2,072.5 | 2,050 | 2,055 | -32.5 | -1.6% | 687,800 |
| 2017/06/29 | 2,092.5 | 2,110 | 2,060 | 2,087.5 | +17.5 | +0.8% | 777,000 |
| 2017/06/28 | 2,137.5 | 2,147.5 | 2,067.5 | 2,070 | -80 | -3.7% | 1,316,800 |
| 2017/06/27 | 2,165 | 2,170 | 2,135 | 2,150 | -15 | -0.7% | 489,000 |
| 2017/06/26 | 2,147.5 | 2,172.5 | 2,142.5 | 2,165 | +5 | +0.2% | 506,800 |
| 2017/06/23 | 2,187.5 | 2,192.5 | 2,145 | 2,160 | -27.5 | -1.3% | 680,800 |
| 2017/06/22 | 2,185 | 2,195 | 2,167.5 | 2,187.5 | -5 | -0.2% | 541,400 |
| 2017/06/21 | 2,180 | 2,212.5 | 2,175 | 2,192.5 | +27.5 | +1.3% | 864,800 |
| 2017/06/20 | 2,180 | 2,185 | 2,157.5 | 2,165 | +20 | +0.9% | 567,000 |
| 2017/06/19 | 2,100 | 2,150 | 2,100 | 2,145 | +52.5 | +2.5% | 656,400 |
| 2017/06/16 | 2,132.5 | 2,135 | 2,085 | 2,092.5 | -32.5 | -1.5% | 784,800 |
| 2017/06/15 | 2,082.5 | 2,130 | 2,077.5 | 2,125 | +17.5 | +0.8% | 737,400 |
| 2017/06/14 | 2,155 | 2,160 | 2,097.5 | 2,107.5 | -27.5 | -1.3% | 985,400 |
| 2017/06/13 | 2,115 | 2,142.5 | 2,105 | 2,135 | +2.5 | +0.1% | 719,200 |
| 2017/06/12 | 2,120 | 2,137.5 | 2,072.5 | 2,132.5 | -12.5 | -0.6% | 1,032,200 |
| 2017/06/09 | 2,165 | 2,177.5 | 2,142.5 | 2,145 | -45 | -2.1% | 1,082,800 |
| 2017/06/08 | 2,220 | 2,227.5 | 2,187.5 | 2,190 | -32.5 | -1.5% | 708,000 |
| 2017/06/07 | 2,222.5 | 2,230 | 2,212.5 | 2,222.5 | ±0 | ±0% | 582,000 |
| 2017/06/06 | 2,265 | 2,272.5 | 2,220 | 2,222.5 | -40 | -1.8% | 1,070,800 |
| 2017/06/05 | 2,227.5 | 2,267.5 | 2,227.5 | 2,262.5 | +32.5 | +1.5% | 933,600 |
| 2017/06/02 | 2,200 | 2,235 | 2,195 | 2,230 | +35 | +1.6% | 1,245,600 |
| 2017/06/01 | 2,187.5 | 2,197.5 | 2,182.5 | 2,195 | +7.5 | +0.3% | 988,600 |
| 2017/05/31 | 2,172.5 | 2,210 | 2,172.5 | 2,187.5 | ±0 | ±0% | 685,600 |
| 2017/05/30 | 2,187.5 | 2,202.5 | 2,170 | 2,187.5 | +2.5 | +0.1% | 531,800 |
| 2017/05/29 | 2,157.5 | 2,195 | 2,157.5 | 2,185 | +5 | +0.2% | 785,400 |
| 2017/05/26 | 2,215 | 2,217.5 | 2,162.5 | 2,180 | -22.5 | -1% | 1,024,000 |
| 2017/05/25 | 2,187.5 | 2,217.5 | 2,185 | 2,202.5 | +17.5 | +0.8% | 863,400 |
| 2017/05/24 | 2,185 | 2,192.5 | 2,165 | 2,185 | +25 | +1.2% | 1,125,200 |
| 2017/05/23 | 2,140 | 2,175 | 2,140 | 2,160 | +25 | +1.2% | 785,600 |
| 2017/05/22 | 2,122.5 | 2,135 | 2,112.5 | 2,135 | +35 | +1.7% | 816,600 |
| 2017/05/19 | 2,157.5 | 2,162.5 | 2,095 | 2,100 | -57.5 | -2.7% | 1,376,000 |
| 2017/05/18 | 2,107.5 | 2,160 | 2,102.5 | 2,157.5 | +27.5 | +1.3% | 1,359,000 |
| 2017/05/17 | 2,100 | 2,147.5 | 2,100 | 2,130 | +30 | +1.4% | 1,115,400 |
| 2017/05/16 | 2,100 | 2,107.5 | 2,085 | 2,100 | ±0 | ±0% | 925,800 |
| 2017/05/15 | 2,105 | 2,112.5 | 2,065 | 2,100 | +22.5 | +1.1% | 1,040,200 |
| 2017/05/12 | 2,030 | 2,080 | 2,027.5 | 2,077.5 | +50 | +2.5% | 1,671,600 |
| 2017/05/11 | 1,995 | 2,032.5 | 1,982.5 | 2,027.5 | +35 | +1.8% | 1,289,600 |
| 2017/05/10 | 1,972.5 | 1,995 | 1,970 | 1,992.5 | +22.5 | +1.1% | 655,000 |
| 2017/05/09 | 1,990 | 1,997.5 | 1,962.5 | 1,970 | -40 | -2% | 1,145,600 |
| 2017/05/08 | 2,000 | 2,017.5 | 1,982.5 | 2,010 | +55 | +2.8% | 1,266,600 |
| 2017/05/02 | 1,935 | 1,970 | 1,917.5 | 1,955 | +25 | +1.3% | 1,254,800 |
| 2017/05/01 | 1,872.5 | 1,935 | 1,872.5 | 1,930 | +25 | +1.3% | 1,111,600 |
| 2017/04/28 | 1,922.5 | 1,922.5 | 1,895 | 1,905 | -5 | -0.3% | 596,800 |
| 2017/04/27 | 1,885 | 1,922.5 | 1,885 | 1,910 | +17.5 | +0.9% | 941,200 |
2001～
2050
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
