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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 117.4 | 117.4 | 114.6 | 115.9 | -0.8 | -0.7% | 508,800 |
| 2010/07/14 | 118.3 | 118.8 | 115.8 | 116.7 | -0.4 | -0.3% | 537,600 |
| 2010/07/13 | 116.7 | 118.5 | 115.1 | 117.1 | -0.3 | -0.3% | 602,400 |
| 2010/07/12 | 124.2 | 124.2 | 115.6 | 117.4 | -6.8 | -5.5% | 667,200 |
| 2010/07/09 | 122.3 | 125 | 121.1 | 124.2 | +0.9 | +0.7% | 340,800 |
| 2010/07/08 | 117.1 | 124.2 | 117.1 | 123.3 | +7.3 | +6.3% | 552,000 |
| 2010/07/07 | 117.3 | 117.4 | 115 | 116 | -1.3 | -1.1% | 259,200 |
| 2010/07/06 | 113.5 | 117.5 | 113.3 | 117.3 | +3.8 | +3.3% | 372,000 |
| 2010/07/05 | 115.5 | 116.6 | 113.3 | 113.5 | ±0 | ±0% | 304,800 |
| 2010/07/02 | 113.9 | 113.9 | 112.8 | 113.5 | -0.4 | -0.4% | 492,000 |
| 2010/07/01 | 114.6 | 114.8 | 112.9 | 113.9 | -0.7 | -0.6% | 148,800 |
| 2010/06/30 | 112.5 | 115.9 | 112.5 | 114.6 | -2.2 | -1.9% | 434,400 |
| 2010/06/29 | 120.1 | 121.2 | 115.5 | 116.8 | -4 | -3.3% | 556,800 |
| 2010/06/28 | 122.6 | 122.7 | 119.7 | 120.8 | -2.1 | -1.7% | 410,400 |
| 2010/06/25 | 123.3 | 123.5 | 121.7 | 122.9 | -1.1 | -0.9% | 686,400 |
| 2010/06/24 | 125 | 125.8 | 123.3 | 124 | -1.8 | -1.4% | 686,400 |
| 2010/06/23 | 125 | 125.8 | 123.8 | 125.8 | -1.3 | -1% | 852,000 |
| 2010/06/22 | 126.9 | 127.5 | 126.3 | 127.1 | +0.2 | +0.2% | 619,200 |
| 2010/06/21 | 127.1 | 127.7 | 126.3 | 126.9 | -0.8 | -0.6% | 417,600 |
| 2010/06/18 | 126.7 | 128.8 | 125.8 | 127.7 | -0.2 | -0.2% | 379,200 |
| 2010/06/17 | 129 | 129 | 126.7 | 127.9 | -2.1 | -1.6% | 273,600 |
| 2010/06/16 | 132.5 | 132.7 | 129.4 | 130 | -1.7 | -1.3% | 295,200 |
| 2010/06/15 | 129.2 | 132.7 | 129.2 | 131.7 | +0.4 | +0.3% | 367,200 |
| 2010/06/14 | 131.7 | 134.6 | 130.8 | 131.3 | -1 | -0.8% | 381,600 |
| 2010/06/11 | 130 | 132.7 | 129.4 | 132.3 | +2.3 | +1.8% | 525,600 |
| 2010/06/10 | 127.1 | 130 | 126.5 | 130 | +1.9 | +1.5% | 424,800 |
| 2010/06/09 | 128.1 | 130 | 126.3 | 128.1 | -1.5 | -1.2% | 429,600 |
| 2010/06/08 | 124.2 | 130.4 | 124.2 | 129.6 | +4 | +3.2% | 290,400 |
| 2010/06/07 | 125.8 | 127.7 | 125 | 125.6 | -4.4 | -3.4% | 391,200 |
| 2010/06/04 | 134 | 134 | 129.4 | 130 | -4 | -3% | 777,600 |
| 2010/06/03 | 134.2 | 135.6 | 132.9 | 134 | -0.4 | -0.3% | 410,400 |
| 2010/06/02 | 131.5 | 134.8 | 131.5 | 134.4 | +2.1 | +1.6% | 477,600 |
| 2010/06/01 | 131.7 | 132.5 | 131.3 | 132.3 | -1.5 | -1.1% | 436,800 |
| 2010/05/31 | 134.2 | 134.2 | 131.5 | 133.8 | +1.9 | +1.4% | 362,400 |
| 2010/05/28 | 130.4 | 132.5 | 130.4 | 131.9 | +2.7 | +2.1% | 614,400 |
| 2010/05/27 | 126.7 | 131 | 125 | 129.2 | +1.5 | +1.2% | 919,200 |
| 2010/05/26 | 120 | 128.3 | 120 | 127.7 | +5.6 | +4.6% | 1,406,400 |
| 2010/05/25 | 126 | 126.5 | 119.7 | 122.1 | -5.6 | -4.4% | 931,200 |
| 2010/05/24 | 125.4 | 128.5 | 125.4 | 127.7 | +3.2 | +2.6% | 628,800 |
| 2010/05/21 | 124 | 127.9 | 122 | 124.5 | -4.3 | -3.3% | 1,226,400 |
| 2010/05/20 | 126 | 130.6 | 125.6 | 128.8 | +2.8 | +2.2% | 830,400 |
| 2010/05/19 | 125 | 127.7 | 122.9 | 126 | -1.7 | -1.3% | 957,600 |
| 2010/05/18 | 129.2 | 131.9 | 127.5 | 127.7 | -1.9 | -1.5% | 1,036,800 |
| 2010/05/17 | 126.3 | 130.4 | 126.3 | 129.6 | +1.7 | +1.3% | 1,204,800 |
| 2010/05/14 | 125.8 | 130 | 125.4 | 127.9 | +0.6 | +0.5% | 909,600 |
| 2010/05/13 | 125.6 | 127.5 | 124.8 | 127.3 | +3.3 | +2.7% | 900,000 |
| 2010/05/12 | 124.4 | 126.3 | 123.3 | 124 | -0.4 | -0.3% | 1,017,600 |
| 2010/05/11 | 129 | 129.2 | 124.2 | 124.4 | -3.3 | -2.6% | 1,106,400 |
| 2010/05/10 | 128.1 | 129.2 | 125.4 | 127.7 | ±0 | ±0% | 1,384,800 |
| 2010/05/07 | 132.5 | 133.5 | 127.1 | 127.7 | -9.8 | -7.1% | 1,910,400 |
3501～
3550
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
