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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,400 | 1,412.5 | 1,367.5 | 1,375 | -20 | -1.4% | 831,600 |
| 2015/08/17 | 1,372.5 | 1,395 | 1,365 | 1,395 | +40 | +3% | 1,086,000 |
| 2015/08/14 | 1,332.5 | 1,357.5 | 1,330 | 1,355 | +12.5 | +0.9% | 834,000 |
| 2015/08/13 | 1,302.5 | 1,342.5 | 1,300 | 1,342.5 | +27.5 | +2.1% | 725,200 |
| 2015/08/12 | 1,320 | 1,340 | 1,312.5 | 1,315 | -15 | -1.1% | 673,600 |
| 2015/08/11 | 1,360 | 1,362.5 | 1,322.5 | 1,330 | -12.5 | -0.9% | 733,600 |
| 2015/08/10 | 1,325 | 1,357.5 | 1,317.5 | 1,342.5 | +27.5 | +2.1% | 1,179,600 |
| 2015/08/07 | 1,320 | 1,320 | 1,295 | 1,315 | ±0 | ±0% | 735,200 |
| 2015/08/06 | 1,340 | 1,345 | 1,315 | 1,315 | -27.5 | -2% | 1,050,000 |
| 2015/08/05 | 1,362.5 | 1,365 | 1,332.5 | 1,342.5 | -25 | -1.8% | 1,153,200 |
| 2015/08/04 | 1,350 | 1,380 | 1,327.5 | 1,367.5 | +27.5 | +2.1% | 1,550,800 |
| 2015/08/03 | 1,300 | 1,345 | 1,297.5 | 1,340 | +62.5 | +4.9% | 1,692,800 |
| 2015/07/31 | 1,320 | 1,340 | 1,245 | 1,277.5 | -62.5 | -4.7% | 2,719,600 |
| 2015/07/30 | 1,402.5 | 1,405 | 1,322.5 | 1,340 | -57.5 | -4.1% | 1,418,000 |
| 2015/07/29 | 1,420 | 1,420 | 1,382.5 | 1,397.5 | -5 | -0.4% | 536,000 |
| 2015/07/28 | 1,357.5 | 1,412.5 | 1,352.5 | 1,402.5 | +25 | +1.8% | 842,800 |
| 2015/07/27 | 1,400 | 1,415 | 1,367.5 | 1,377.5 | -32.5 | -2.3% | 749,200 |
| 2015/07/24 | 1,420 | 1,430 | 1,397.5 | 1,410 | -5 | -0.4% | 702,400 |
| 2015/07/23 | 1,387.5 | 1,422.5 | 1,387.5 | 1,415 | +30 | +2.2% | 637,600 |
| 2015/07/22 | 1,380 | 1,395 | 1,372.5 | 1,385 | -7.5 | -0.5% | 460,400 |
| 2015/07/21 | 1,372.5 | 1,395 | 1,360 | 1,392.5 | +25 | +1.8% | 896,000 |
| 2015/07/17 | 1,337.5 | 1,370 | 1,325 | 1,367.5 | +42.5 | +3.2% | 818,000 |
| 2015/07/16 | 1,342.5 | 1,342.5 | 1,317.5 | 1,325 | -2.5 | -0.2% | 768,400 |
| 2015/07/15 | 1,315 | 1,332.5 | 1,300 | 1,327.5 | +10 | +0.8% | 689,600 |
| 2015/07/14 | 1,337.5 | 1,337.5 | 1,312.5 | 1,317.5 | ±0 | ±0% | 616,800 |
| 2015/07/13 | 1,292.5 | 1,320 | 1,287.5 | 1,317.5 | +35 | +2.7% | 531,200 |
| 2015/07/10 | 1,315 | 1,350 | 1,275 | 1,282.5 | -22.5 | -1.7% | 1,273,600 |
| 2015/07/09 | 1,287.5 | 1,322.5 | 1,233.8 | 1,305 | -20 | -1.5% | 2,052,800 |
| 2015/07/08 | 1,325 | 1,357.5 | 1,315 | 1,325 | -17.5 | -1.3% | 1,159,600 |
| 2015/07/07 | 1,317.5 | 1,370 | 1,297.5 | 1,342.5 | +52.5 | +4.1% | 1,644,000 |
| 2015/07/06 | 1,255 | 1,305 | 1,250 | 1,290 | +30 | +2.4% | 752,400 |
| 2015/07/03 | 1,292.5 | 1,295 | 1,247.5 | 1,260 | -37.5 | -2.9% | 947,600 |
| 2015/07/02 | 1,330 | 1,347.5 | 1,287.5 | 1,297.5 | -12.5 | -1% | 911,200 |
| 2015/07/01 | 1,272.5 | 1,317.5 | 1,262.5 | 1,310 | +47.5 | +3.8% | 985,200 |
| 2015/06/30 | 1,211.3 | 1,265 | 1,211.3 | 1,262.5 | +33.7 | +2.7% | 700,000 |
| 2015/06/29 | 1,200 | 1,245 | 1,198.8 | 1,228.8 | -6.2 | -0.5% | 645,600 |
| 2015/06/26 | 1,228.8 | 1,240 | 1,220 | 1,235 | +2.5 | +0.2% | 342,800 |
| 2015/06/25 | 1,236.3 | 1,241.3 | 1,226.3 | 1,232.5 | -12.5 | -1% | 280,800 |
| 2015/06/24 | 1,250 | 1,255 | 1,238.8 | 1,245 | +1.2 | +0.1% | 525,600 |
| 2015/06/23 | 1,221.3 | 1,247.5 | 1,221.3 | 1,243.8 | +22.5 | +1.8% | 607,600 |
| 2015/06/22 | 1,207.5 | 1,221.3 | 1,202.5 | 1,221.3 | +17.5 | +1.5% | 260,000 |
| 2015/06/19 | 1,211.3 | 1,211.3 | 1,191.3 | 1,203.8 | +10 | +0.8% | 339,600 |
| 2015/06/18 | 1,200 | 1,201.3 | 1,187.5 | 1,193.8 | -10 | -0.8% | 429,200 |
| 2015/06/17 | 1,215 | 1,225 | 1,201.3 | 1,203.8 | -1.2 | -0.1% | 422,400 |
| 2015/06/16 | 1,196.3 | 1,212.5 | 1,192.5 | 1,205 | +3.7 | +0.3% | 286,000 |
| 2015/06/15 | 1,187.5 | 1,203.8 | 1,182.5 | 1,201.3 | +5 | +0.4% | 246,000 |
| 2015/06/12 | 1,205 | 1,230 | 1,192.5 | 1,196.3 | -3.7 | -0.3% | 737,200 |
| 2015/06/11 | 1,192.5 | 1,200 | 1,188.8 | 1,200 | +17.5 | +1.5% | 353,200 |
| 2015/06/10 | 1,162.5 | 1,193.8 | 1,156.3 | 1,182.5 | +40 | +3.5% | 593,200 |
| 2015/06/09 | 1,157.5 | 1,160 | 1,140 | 1,142.5 | -23.8 | -2% | 415,600 |
2251～
2300
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
