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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 1,297.5 | 1,297.5 | 1,257.5 | 1,295 | +2.5 | +0.2% | 899,200 |
| 2015/09/16 | 1,297.5 | 1,307.5 | 1,272.5 | 1,292.5 | +7.5 | +0.6% | 1,006,400 |
| 2015/09/15 | 1,257.5 | 1,292.5 | 1,248.8 | 1,285 | +27.5 | +2.2% | 1,407,600 |
| 2015/09/14 | 1,252.5 | 1,295 | 1,247.5 | 1,257.5 | +12.5 | +1% | 999,600 |
| 2015/09/11 | 1,210 | 1,255 | 1,208.8 | 1,245 | +16.2 | +1.3% | 1,384,000 |
| 2015/09/10 | 1,170 | 1,231.3 | 1,165 | 1,228.8 | +28.8 | +2.4% | 1,166,800 |
| 2015/09/09 | 1,175 | 1,200 | 1,146.3 | 1,200 | +66.2 | +5.8% | 1,349,600 |
| 2015/09/08 | 1,178.8 | 1,195 | 1,125 | 1,133.8 | -62.5 | -5.2% | 1,233,200 |
| 2015/09/07 | 1,131.3 | 1,216.3 | 1,131.3 | 1,196.3 | +51.3 | +4.5% | 1,740,800 |
| 2015/09/04 | 1,195 | 1,196.3 | 1,135 | 1,145 | -50 | -4.2% | 1,088,000 |
| 2015/09/03 | 1,198.8 | 1,212.5 | 1,187.5 | 1,195 | +10 | +0.8% | 861,600 |
| 2015/09/02 | 1,166.3 | 1,218.8 | 1,153.8 | 1,185 | -6.3 | -0.5% | 1,211,600 |
| 2015/09/01 | 1,242.5 | 1,260 | 1,188.8 | 1,191.3 | -46.2 | -3.7% | 1,576,800 |
| 2015/08/31 | 1,218.8 | 1,242.5 | 1,193.8 | 1,237.5 | +18.7 | +1.5% | 1,450,800 |
| 2015/08/28 | 1,226.3 | 1,242.5 | 1,203.8 | 1,218.8 | +30 | +2.5% | 2,486,800 |
| 2015/08/27 | 1,192.5 | 1,237.5 | 1,165 | 1,188.8 | +17.5 | +1.5% | 2,323,200 |
| 2015/08/26 | 1,152.5 | 1,177.5 | 1,140 | 1,171.3 | +26.3 | +2.3% | 1,458,000 |
| 2015/08/25 | 1,121.3 | 1,208.8 | 1,087.5 | 1,145 | -35 | -3% | 2,384,400 |
| 2015/08/24 | 1,252.5 | 1,285 | 1,175 | 1,180 | -130 | -9.9% | 1,971,200 |
| 2015/08/21 | 1,310 | 1,345 | 1,305 | 1,310 | -70 | -5.1% | 1,473,600 |
| 2015/08/20 | 1,387.5 | 1,400 | 1,372.5 | 1,380 | -20 | -1.4% | 1,217,200 |
| 2015/08/19 | 1,382.5 | 1,407.5 | 1,380 | 1,400 | +25 | +1.8% | 1,285,600 |
| 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 |
2401～
2450
件表示中 / 4594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 | 70,400円 | +5.0% | +0.5% | 4.12% | 20.30倍 | 4.74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 | 317,900円 | +3.2% | +3.6% | 5.50% | 18.32倍 | 5.03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 |
| ＭＩＸＩ | 347,500円 | +0.1% | -28.3% | 3.45% | 18.03倍 | 1.31倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| タイミー | 191,000円 | +28.0% | +51.5% | 0.00% | 43.36倍 | 16.18倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ダスキン | 393,500円 | +3.3% | +8.4% | 2.92% | 20.52倍 | 1.22倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
市場注目の銘柄
チャート関連のコラム
