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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 1,187.5 | 1,191.3 | 1,162.5 | 1,166.3 | -7.5 | -0.6% | 246,400 |
| 2015/06/05 | 1,162.5 | 1,193.8 | 1,151.3 | 1,173.8 | -6.2 | -0.5% | 822,400 |
| 2015/06/04 | 1,178.8 | 1,191.3 | 1,172.5 | 1,180 | +2.5 | +0.2% | 309,600 |
| 2015/06/03 | 1,192.5 | 1,195 | 1,167.5 | 1,177.5 | -11.3 | -1% | 448,800 |
| 2015/06/02 | 1,166.3 | 1,192.5 | 1,160 | 1,188.8 | +22.5 | +1.9% | 468,800 |
| 2015/06/01 | 1,170 | 1,186.3 | 1,158.8 | 1,166.3 | -15 | -1.3% | 481,200 |
| 2015/05/29 | 1,171.3 | 1,193.8 | 1,168.8 | 1,181.3 | +10 | +0.9% | 467,600 |
| 2015/05/28 | 1,196.3 | 1,196.3 | 1,165 | 1,171.3 | -6.2 | -0.5% | 728,400 |
| 2015/05/27 | 1,177.5 | 1,198.8 | 1,166.3 | 1,177.5 | -17.5 | -1.5% | 695,600 |
| 2015/05/26 | 1,200 | 1,211.3 | 1,190 | 1,195 | +1.2 | +0.1% | 939,600 |
| 2015/05/25 | 1,175 | 1,216.3 | 1,175 | 1,193.8 | +56.3 | +4.9% | 1,413,600 |
| 2015/05/22 | 1,135 | 1,141.3 | 1,118.8 | 1,137.5 | +5 | +0.4% | 599,600 |
| 2015/05/21 | 1,125 | 1,143.8 | 1,112.5 | 1,132.5 | +21.2 | +1.9% | 1,109,200 |
| 2015/05/20 | 1,097.5 | 1,122.5 | 1,095 | 1,111.3 | +25 | +2.3% | 744,800 |
| 2015/05/19 | 1,080 | 1,098.8 | 1,080 | 1,086.3 | +6.3 | +0.6% | 984,000 |
| 2015/05/18 | 1,065 | 1,081.3 | 1,062.5 | 1,080 | +13.7 | +1.3% | 461,200 |
| 2015/05/15 | 1,050 | 1,070 | 1,043.8 | 1,066.3 | +33.8 | +3.3% | 589,200 |
| 2015/05/14 | 1,047.5 | 1,055 | 1,031.3 | 1,032.5 | -15 | -1.4% | 794,400 |
| 2015/05/13 | 1,051.3 | 1,052.5 | 1,033.8 | 1,047.5 | -12.5 | -1.2% | 790,000 |
| 2015/05/12 | 1,062.5 | 1,072.5 | 1,052.5 | 1,060 | -8.8 | -0.8% | 581,600 |
| 2015/05/11 | 1,078.8 | 1,095 | 1,068.8 | 1,068.8 | +3.8 | +0.4% | 876,000 |
| 2015/05/08 | 1,027.5 | 1,073.8 | 1,026.3 | 1,065 | +37.5 | +3.6% | 1,235,200 |
| 2015/05/07 | 1,067.5 | 1,068.8 | 1,010 | 1,027.5 | -5 | -0.5% | 1,422,000 |
| 2015/05/01 | 1,000 | 1,037.5 | 982.5 | 1,032.5 | -11.3 | -1.1% | 1,610,000 |
| 2015/04/30 | 1,035 | 1,066.3 | 1,026.3 | 1,043.8 | +17.5 | +1.7% | 1,989,200 |
| 2015/04/28 | 1,021.3 | 1,038.8 | 1,008.8 | 1,026.3 | +3.8 | +0.4% | 1,039,600 |
| 2015/04/27 | 1,031.3 | 1,032.5 | 1,012.5 | 1,022.5 | -7.5 | -0.7% | 593,200 |
| 2015/04/24 | 1,021.3 | 1,033.8 | 1,012.5 | 1,030 | +13.7 | +1.3% | 706,800 |
| 2015/04/23 | 1,037.5 | 1,040 | 1,012.5 | 1,016.3 | -18.7 | -1.8% | 706,400 |
| 2015/04/22 | 1,033.8 | 1,051.3 | 1,026.3 | 1,035 | +10 | +1% | 708,400 |
| 2015/04/21 | 1,021.3 | 1,045 | 1,020 | 1,025 | +25 | +2.5% | 974,800 |
| 2015/04/20 | 1,015 | 1,025 | 998.8 | 1,000 | -30 | -2.9% | 891,200 |
| 2015/04/17 | 1,052.5 | 1,061.3 | 1,028.8 | 1,030 | -17.5 | -1.7% | 768,400 |
| 2015/04/16 | 1,071.3 | 1,071.3 | 1,025 | 1,047.5 | -25 | -2.3% | 858,800 |
| 2015/04/15 | 1,076.3 | 1,080 | 1,072.5 | 1,072.5 | -10 | -0.9% | 306,800 |
| 2015/04/14 | 1,075 | 1,087.5 | 1,071.3 | 1,082.5 | +7.5 | +0.7% | 435,600 |
| 2015/04/13 | 1,081.3 | 1,088.8 | 1,062.5 | 1,075 | -5 | -0.5% | 433,200 |
| 2015/04/10 | 1,057.5 | 1,088.8 | 1,057.5 | 1,080 | +10 | +0.9% | 779,600 |
| 2015/04/09 | 1,076.3 | 1,082.5 | 1,058.8 | 1,070 | -11.3 | -1% | 604,400 |
| 2015/04/08 | 1,072.5 | 1,085 | 1,061.3 | 1,081.3 | +18.8 | +1.8% | 655,200 |
| 2015/04/07 | 1,082.5 | 1,085 | 1,057.5 | 1,062.5 | -8.8 | -0.8% | 787,600 |
| 2015/04/06 | 1,038.8 | 1,085 | 1,032.5 | 1,071.3 | +33.8 | +3.3% | 1,574,000 |
| 2015/04/03 | 1,011.3 | 1,041.3 | 1,006.3 | 1,037.5 | +27.5 | +2.7% | 793,600 |
| 2015/04/02 | 1,017.5 | 1,020 | 1,003.8 | 1,010 | +1.2 | +0.1% | 750,000 |
| 2015/04/01 | 1,020 | 1,022.5 | 988.8 | 1,008.8 | -28.7 | -2.8% | 1,421,600 |
| 2015/03/31 | 1,022.5 | 1,052.5 | 1,020 | 1,037.5 | +21.2 | +2.1% | 1,442,400 |
| 2015/03/30 | 995 | 1,021.3 | 992.5 | 1,016.3 | +21.3 | +2.1% | 930,800 |
| 2015/03/27 | 991.3 | 1,021.3 | 982.5 | 995 | -8.8 | -0.9% | 978,400 |
| 2015/03/26 | 1,012.5 | 1,018.8 | 998.8 | 1,003.8 | -8.7 | -0.9% | 1,168,800 |
| 2015/03/25 | 980 | 1,013.8 | 980 | 1,012.5 | +32.5 | +3.3% | 905,600 |
2301～
2350
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
