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 |
|---|---|---|---|---|---|---|---|
| 2009/07/06 | 154.2 | 155.4 | 148.8 | 151.3 | -0.8 | -0.5% | 1,394,400 |
| 2009/07/03 | 145 | 152.9 | 142.5 | 152.1 | +5 | +3.4% | 3,057,600 |
| 2009/07/02 | 145.8 | 147.5 | 142.5 | 147.1 | +2.1 | +1.4% | 1,435,200 |
| 2009/07/01 | 141.7 | 146.3 | 141.7 | 145 | +4.2 | +3% | 1,622,400 |
| 2009/06/30 | 140 | 142.5 | 139.6 | 140.8 | +3.3 | +2.4% | 751,200 |
| 2009/06/29 | 143.3 | 143.3 | 136.7 | 137.5 | -4.2 | -3% | 1,368,000 |
| 2009/06/26 | 143.8 | 143.8 | 137.9 | 141.7 | +0.4 | +0.3% | 998,400 |
| 2009/06/25 | 139.6 | 143.8 | 135.4 | 141.3 | +1.7 | +1.2% | 693,600 |
| 2009/06/24 | 147.1 | 148.3 | 136.3 | 139.6 | -5 | -3.5% | 1,725,600 |
| 2009/06/23 | 137.5 | 146.3 | 135.8 | 144.6 | +4.6 | +3.3% | 2,515,200 |
| 2009/06/22 | 132.5 | 142.9 | 132.1 | 140 | +7.5 | +5.7% | 2,558,400 |
| 2009/06/19 | 134.2 | 135.4 | 132.5 | 132.5 | -0.4 | -0.3% | 784,800 |
| 2009/06/18 | 137.1 | 137.5 | 132.9 | 132.9 | -2.1 | -1.6% | 381,600 |
| 2009/06/17 | 131.7 | 136.7 | 131.7 | 135 | +1.2 | +0.9% | 578,400 |
| 2009/06/16 | 132.5 | 138.3 | 132.1 | 133.8 | -2 | -1.5% | 619,200 |
| 2009/06/15 | 137.9 | 139.2 | 134.6 | 135.8 | -1.7 | -1.2% | 741,600 |
| 2009/06/12 | 138.8 | 139.6 | 135.8 | 137.5 | -2.5 | -1.8% | 868,800 |
| 2009/06/11 | 142.1 | 142.1 | 139.2 | 140 | -1.3 | -0.9% | 319,200 |
| 2009/06/10 | 140 | 141.3 | 139.2 | 141.3 | +0.5 | +0.4% | 204,000 |
| 2009/06/09 | 141.3 | 141.7 | 137.9 | 140.8 | ±0 | ±0% | 830,400 |
| 2009/06/08 | 142.5 | 144.2 | 139.2 | 140.8 | -0.9 | -0.6% | 660,000 |
| 2009/06/05 | 145 | 145.4 | 140 | 141.7 | -1.6 | -1.1% | 703,200 |
| 2009/06/04 | 144.2 | 147.9 | 142.1 | 143.3 | -1.3 | -0.9% | 1,015,200 |
| 2009/06/03 | 142.1 | 149.2 | 141.3 | 144.6 | +2.1 | +1.5% | 1,970,400 |
| 2009/06/02 | 140 | 145.8 | 135 | 142.5 | +4.6 | +3.3% | 2,364,000 |
| 2009/06/01 | 137.9 | 139.2 | 137.1 | 137.9 | +1.2 | +0.9% | 782,400 |
| 2009/05/29 | 135.4 | 137.9 | 133.8 | 136.7 | +0.4 | +0.3% | 1,317,600 |
| 2009/05/28 | 137.1 | 141.7 | 135.4 | 136.3 | ±0 | ±0% | 1,300,800 |
| 2009/05/27 | 143.8 | 147.5 | 135.4 | 136.3 | -5.8 | -4.1% | 2,148,000 |
| 2009/05/26 | 135 | 145.8 | 135 | 142.1 | +5 | +3.6% | 2,244,000 |
| 2009/05/25 | 129.2 | 137.1 | 129.2 | 137.1 | +7.9 | +6.1% | 1,360,800 |
| 2009/05/22 | 124.2 | 131.3 | 123.1 | 129.2 | +0.9 | +0.7% | 1,250,400 |
| 2009/05/21 | 132.9 | 132.9 | 126.7 | 128.3 | -4.2 | -3.2% | 1,003,200 |
| 2009/05/20 | 133.8 | 134.6 | 131.7 | 132.5 | -0.4 | -0.3% | 909,600 |
| 2009/05/19 | 131.7 | 135.4 | 130.8 | 132.9 | +1.6 | +1.2% | 1,128,000 |
| 2009/05/18 | 132.9 | 133.8 | 129.6 | 131.3 | +0.5 | +0.4% | 1,188,000 |
| 2009/05/15 | 135.4 | 138.8 | 130.4 | 130.8 | -2.1 | -1.6% | 2,995,200 |
| 2009/05/14 | 129.2 | 135 | 127.9 | 132.9 | +2.9 | +2.2% | 2,868,000 |
| 2009/05/13 | 123.1 | 131.3 | 123.1 | 130 | +7.1 | +5.8% | 2,594,400 |
| 2009/05/12 | 120 | 123.8 | 118.3 | 122.9 | +2.1 | +1.7% | 2,332,800 |
| 2009/05/11 | 124.1 | 124.5 | 119 | 120.8 | -0.4 | -0.3% | 2,258,400 |
| 2009/05/08 | 114.1 | 122.1 | 113.9 | 121.2 | +10 | +9% | 3,960,000 |
| 2009/05/07 | 108.3 | 111.2 | 107.5 | 111.2 | +7.7 | +7.4% | 1,884,000 |
| 2009/05/01 | 103.2 | 107.3 | 102 | 103.5 | +2.3 | +2.3% | 1,560,000 |
| 2009/04/30 | 100.5 | 102.6 | 100.5 | 101.2 | +1.1 | +1.1% | 652,800 |
| 2009/04/28 | 106.3 | 108 | 100.1 | 100.1 | -6.3 | -5.9% | 1,305,600 |
| 2009/04/27 | 109.3 | 109.3 | 105.6 | 106.4 | +0.2 | +0.2% | 1,891,200 |
| 2009/04/24 | 103.3 | 110.8 | 102.3 | 106.2 | +3.7 | +3.6% | 3,144,000 |
| 2009/04/23 | 100 | 103.5 | 99.2 | 102.5 | +1.9 | +1.9% | 1,250,400 |
| 2009/04/22 | 105.7 | 105.7 | 100.3 | 100.6 | -3.4 | -3.3% | 765,600 |
3751～
3800
件表示中 / 4421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 | 4.84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 |
| 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 |
| メイテックＧＨＤ | 290,700円 | +4.5% | -0.4% | 6.47% | 18.55倍 | 4.71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 | 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 |
| ＭＩＸＩ | 279,300円 | +0.1% | +11.7% | 3.94% | 16.01倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
