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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,645 | 1,657.5 | 1,615 | 1,630 | -5 | -0.3% | 842,800 |
| 2016/04/19 | 1,612.5 | 1,650 | 1,607.5 | 1,635 | +7.5 | +0.5% | 976,800 |
| 2016/04/18 | 1,590 | 1,637.5 | 1,585 | 1,627.5 | -27.5 | -1.7% | 929,200 |
| 2016/04/15 | 1,652.5 | 1,672.5 | 1,637.5 | 1,655 | -30 | -1.8% | 1,099,200 |
| 2016/04/14 | 1,700 | 1,710 | 1,662.5 | 1,685 | +7.5 | +0.4% | 1,131,200 |
| 2016/04/13 | 1,662.5 | 1,687.5 | 1,650 | 1,677.5 | +30 | +1.8% | 1,502,000 |
| 2016/04/12 | 1,650 | 1,655 | 1,630 | 1,647.5 | -5 | -0.3% | 607,600 |
| 2016/04/11 | 1,645 | 1,657.5 | 1,615 | 1,652.5 | +7.5 | +0.5% | 872,800 |
| 2016/04/08 | 1,595 | 1,657.5 | 1,582.5 | 1,645 | +30 | +1.9% | 1,435,600 |
| 2016/04/07 | 1,592.5 | 1,627.5 | 1,562.5 | 1,615 | +25 | +1.6% | 1,334,800 |
| 2016/04/06 | 1,507.5 | 1,590 | 1,495 | 1,590 | +62.5 | +4.1% | 1,572,400 |
| 2016/04/05 | 1,545 | 1,570 | 1,515 | 1,527.5 | -67.5 | -4.2% | 1,584,000 |
| 2016/04/04 | 1,577.5 | 1,620 | 1,557.5 | 1,595 | +10 | +0.6% | 1,252,000 |
| 2016/04/01 | 1,657.5 | 1,675 | 1,572.5 | 1,585 | -52.5 | -3.2% | 1,620,000 |
| 2016/03/31 | 1,637.5 | 1,667.5 | 1,607.5 | 1,637.5 | ±0 | ±0% | 1,761,200 |
| 2016/03/30 | 1,612.5 | 1,650 | 1,610 | 1,637.5 | +37.5 | +2.3% | 1,246,800 |
| 2016/03/29 | 1,587.5 | 1,605 | 1,577.5 | 1,600 | +17.5 | +1.1% | 675,600 |
| 2016/03/28 | 1,575 | 1,585 | 1,562.5 | 1,582.5 | +17.5 | +1.1% | 794,400 |
| 2016/03/25 | 1,592.5 | 1,595 | 1,555 | 1,565 | -22.5 | -1.4% | 974,400 |
| 2016/03/24 | 1,547.5 | 1,592.5 | 1,540 | 1,587.5 | +40 | +2.6% | 1,327,200 |
| 2016/03/23 | 1,550 | 1,555 | 1,522.5 | 1,547.5 | +2.5 | +0.2% | 654,000 |
| 2016/03/22 | 1,507.5 | 1,572.5 | 1,500 | 1,545 | +70 | +4.7% | 1,314,400 |
| 2016/03/18 | 1,485 | 1,497.5 | 1,462.5 | 1,475 | -20 | -1.3% | 2,185,200 |
| 2016/03/17 | 1,522.5 | 1,530 | 1,487.5 | 1,495 | -12.5 | -0.8% | 845,600 |
| 2016/03/16 | 1,507.5 | 1,530 | 1,500 | 1,507.5 | -10 | -0.7% | 628,000 |
| 2016/03/15 | 1,507.5 | 1,542.5 | 1,497.5 | 1,517.5 | +15 | +1% | 1,182,000 |
| 2016/03/14 | 1,492.5 | 1,512.5 | 1,472.5 | 1,502.5 | +15 | +1% | 929,600 |
| 2016/03/11 | 1,465 | 1,495 | 1,455 | 1,487.5 | ±0 | ±0% | 829,600 |
| 2016/03/10 | 1,475 | 1,495 | 1,462.5 | 1,487.5 | +30 | +2.1% | 848,800 |
| 2016/03/09 | 1,455 | 1,492.5 | 1,445 | 1,457.5 | -10 | -0.7% | 833,200 |
| 2016/03/08 | 1,462.5 | 1,477.5 | 1,422.5 | 1,467.5 | -2.5 | -0.2% | 1,191,600 |
| 2016/03/07 | 1,492.5 | 1,497.5 | 1,462.5 | 1,470 | -15 | -1% | 864,800 |
| 2016/03/04 | 1,467.5 | 1,492.5 | 1,440 | 1,485 | -5 | -0.3% | 1,011,200 |
| 2016/03/03 | 1,472.5 | 1,505 | 1,460 | 1,490 | +7.5 | +0.5% | 1,876,400 |
| 2016/03/02 | 1,402.5 | 1,495 | 1,402.5 | 1,482.5 | +95 | +6.8% | 2,770,800 |
| 2016/03/01 | 1,345 | 1,392.5 | 1,340 | 1,387.5 | +52.5 | +3.9% | 1,654,400 |
| 2016/02/29 | 1,325 | 1,380 | 1,312.5 | 1,335 | +27.5 | +2.1% | 1,653,600 |
| 2016/02/26 | 1,315 | 1,332.5 | 1,297.5 | 1,307.5 | +2.5 | +0.2% | 824,800 |
| 2016/02/25 | 1,277.5 | 1,317.5 | 1,275 | 1,305 | +45 | +3.6% | 1,168,000 |
| 2016/02/24 | 1,246.3 | 1,282.5 | 1,230 | 1,260 | -2.5 | -0.2% | 933,200 |
| 2016/02/23 | 1,300 | 1,307.5 | 1,252.5 | 1,262.5 | -15 | -1.2% | 700,800 |
| 2016/02/22 | 1,225 | 1,287.5 | 1,225 | 1,277.5 | +47.5 | +3.9% | 908,800 |
| 2016/02/19 | 1,226.3 | 1,245 | 1,211.3 | 1,230 | +2.5 | +0.2% | 970,400 |
| 2016/02/18 | 1,265 | 1,265 | 1,215 | 1,227.5 | +16.2 | +1.3% | 1,621,200 |
| 2016/02/17 | 1,208.8 | 1,237.5 | 1,187.5 | 1,211.3 | +2.5 | +0.2% | 1,300,000 |
| 2016/02/16 | 1,222.5 | 1,270 | 1,207.5 | 1,208.8 | -16.2 | -1.3% | 2,012,400 |
| 2016/02/15 | 1,195 | 1,236.3 | 1,158.8 | 1,225 | +112.5 | +10.1% | 2,139,600 |
| 2016/02/12 | 1,127.5 | 1,148.8 | 1,075 | 1,112.5 | -76.3 | -6.4% | 2,412,400 |
| 2016/02/10 | 1,226.3 | 1,231.3 | 1,168.8 | 1,188.8 | -46.2 | -3.7% | 1,940,000 |
| 2016/02/09 | 1,275 | 1,290 | 1,225 | 1,235 | -82.5 | -6.3% | 2,330,400 |
2101～
2150
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
