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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/06/15 | 1,620 | 1,652.5 | 1,612.5 | 1,645 | ±0 | ±0% | 1,384,000 |
| 2016/06/14 | 1,685 | 1,687.5 | 1,605 | 1,645 | -65 | -3.8% | 1,982,800 |
| 2016/06/13 | 1,722.5 | 1,742.5 | 1,702.5 | 1,710 | -45 | -2.6% | 914,800 |
| 2016/06/10 | 1,742.5 | 1,755 | 1,735 | 1,755 | +10 | +0.6% | 729,200 |
| 2016/06/09 | 1,750 | 1,755 | 1,737.5 | 1,745 | -5 | -0.3% | 462,400 |
| 2016/06/08 | 1,767.5 | 1,770 | 1,720 | 1,750 | -7.5 | -0.4% | 791,200 |
| 2016/06/07 | 1,747.5 | 1,782.5 | 1,747.5 | 1,757.5 | +12.5 | +0.7% | 1,322,800 |
| 2016/06/06 | 1,687.5 | 1,747.5 | 1,687.5 | 1,745 | +27.5 | +1.6% | 1,011,200 |
| 2016/06/03 | 1,670 | 1,720 | 1,670 | 1,717.5 | +60 | +3.6% | 871,600 |
| 2016/06/02 | 1,662.5 | 1,685 | 1,652.5 | 1,657.5 | -25 | -1.5% | 578,400 |
| 2016/06/01 | 1,687.5 | 1,692.5 | 1,670 | 1,682.5 | -7.5 | -0.4% | 478,800 |
| 2016/05/31 | 1,675 | 1,690 | 1,650 | 1,690 | +15 | +0.9% | 594,400 |
| 2016/05/30 | 1,692.5 | 1,692.5 | 1,670 | 1,675 | +7.5 | +0.4% | 458,400 |
| 2016/05/27 | 1,662.5 | 1,677.5 | 1,650 | 1,667.5 | ±0 | ±0% | 370,400 |
| 2016/05/26 | 1,700 | 1,700 | 1,660 | 1,667.5 | -20 | -1.2% | 490,800 |
| 2016/05/25 | 1,690 | 1,710 | 1,682.5 | 1,687.5 | +12.5 | +0.7% | 492,400 |
| 2016/05/24 | 1,682.5 | 1,692.5 | 1,670 | 1,675 | -5 | -0.3% | 448,000 |
| 2016/05/23 | 1,700 | 1,720 | 1,675 | 1,680 | -12.5 | -0.7% | 538,800 |
| 2016/05/20 | 1,665 | 1,695 | 1,657.5 | 1,692.5 | +12.5 | +0.7% | 612,400 |
| 2016/05/19 | 1,645 | 1,682.5 | 1,637.5 | 1,680 | +50 | +3.1% | 961,600 |
| 2016/05/18 | 1,647.5 | 1,652.5 | 1,610 | 1,630 | -22.5 | -1.4% | 675,600 |
| 2016/05/17 | 1,647.5 | 1,662.5 | 1,637.5 | 1,652.5 | +12.5 | +0.8% | 596,400 |
| 2016/05/16 | 1,680 | 1,695 | 1,640 | 1,640 | -47.5 | -2.8% | 864,400 |
| 2016/05/13 | 1,660 | 1,692.5 | 1,652.5 | 1,687.5 | +40 | +2.4% | 943,200 |
| 2016/05/12 | 1,665 | 1,667.5 | 1,630 | 1,647.5 | -22.5 | -1.3% | 929,600 |
| 2016/05/11 | 1,672.5 | 1,677.5 | 1,642.5 | 1,670 | +17.5 | +1.1% | 920,400 |
| 2016/05/10 | 1,625 | 1,657.5 | 1,620 | 1,652.5 | +40 | +2.5% | 1,136,400 |
| 2016/05/09 | 1,590 | 1,622.5 | 1,575 | 1,612.5 | +25 | +1.6% | 779,200 |
| 2016/05/06 | 1,597.5 | 1,615 | 1,567.5 | 1,587.5 | +7.5 | +0.5% | 1,138,800 |
| 2016/05/02 | 1,595 | 1,600 | 1,545 | 1,580 | -5 | -0.3% | 1,160,400 |
| 2016/04/28 | 1,620 | 1,632.5 | 1,585 | 1,585 | -25 | -1.6% | 1,114,400 |
| 2016/04/27 | 1,600 | 1,630 | 1,600 | 1,610 | +2.5 | +0.2% | 637,200 |
| 2016/04/26 | 1,620 | 1,620 | 1,577.5 | 1,607.5 | -37.5 | -2.3% | 934,800 |
| 2016/04/25 | 1,665 | 1,665 | 1,637.5 | 1,645 | -25 | -1.5% | 737,600 |
| 2016/04/22 | 1,650 | 1,680 | 1,637.5 | 1,670 | +10 | +0.6% | 1,026,000 |
| 2016/04/21 | 1,660 | 1,662.5 | 1,640 | 1,660 | +30 | +1.8% | 714,800 |
2051～
2100
件表示中 / 4436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 | 62,800円 | +10.8% | +2.9% | 4.62% | 18.11倍 | 4.52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 |
| メイテックＧＨＤ | 282,600円 | +5.0% | +3.6% | 6.55% | 18.34倍 | 4.56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 |
| イオンディライ | 439,000円 | +4.7% | +3.3% | 1.98% | 20.24倍 | 1.98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 |
| 共立メンテ | 268,700円 | +10.7% | -10.0% | 1.19% | 16.78倍 | 2.25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 |
| ＧＥＮＤＡ | 272,500円 | +97.5% | +26.5% | 0.00% | 48.58倍 | 6.29倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
市場注目の銘柄
チャート関連のコラム
