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 |
|---|---|---|---|---|---|---|---|
| 2009/04/21 | 104.6 | 104.6 | 100.5 | 104 | -3.9 | -3.6% | 1,036,800 |
| 2009/04/20 | 105.6 | 108.3 | 104.8 | 107.9 | +3.7 | +3.6% | 554,400 |
| 2009/04/17 | 104.2 | 104.6 | 102.7 | 104.2 | +1.7 | +1.7% | 525,600 |
| 2009/04/16 | 104 | 105.3 | 100.8 | 102.5 | -1.5 | -1.4% | 696,000 |
| 2009/04/15 | 101 | 104.5 | 100.4 | 104 | +3.1 | +3.1% | 792,000 |
| 2009/04/14 | 102.5 | 103.8 | 100.4 | 100.9 | -4.7 | -4.5% | 828,000 |
| 2009/04/13 | 104.8 | 106.7 | 104.8 | 105.6 | +0.2 | +0.2% | 559,200 |
| 2009/04/10 | 108.3 | 108.3 | 104.2 | 105.4 | ±0 | ±0% | 1,092,000 |
| 2009/04/09 | 101.5 | 106.1 | 101.5 | 105.4 | +5.4 | +5.4% | 1,300,800 |
| 2009/04/08 | 101 | 102.2 | 100 | 100 | -3.3 | -3.2% | 1,428,000 |
| 2009/04/07 | 103.1 | 103.5 | 102.1 | 103.3 | +1.8 | +1.8% | 1,224,000 |
| 2009/04/06 | 102 | 103 | 100.6 | 101.5 | +1.1 | +1.1% | 1,620,000 |
| 2009/04/03 | 99.8 | 103 | 98.3 | 100.4 | +3.9 | +4% | 2,006,400 |
| 2009/04/02 | 94.2 | 96.6 | 92.2 | 96.5 | +5.1 | +5.6% | 2,200,800 |
| 2009/04/01 | 92.1 | 93.5 | 89.7 | 91.4 | -0.4 | -0.4% | 1,948,800 |
| 2009/03/31 | 91.7 | 95.8 | 91.7 | 91.8 | -3.2 | -3.4% | 1,610,400 |
| 2009/03/30 | 100 | 100.4 | 95 | 95 | -6.8 | -6.7% | 1,723,200 |
| 2009/03/27 | 105.9 | 108.3 | 100 | 101.8 | -4 | -3.8% | 1,269,600 |
| 2009/03/26 | 108.3 | 108.3 | 103.6 | 105.8 | -4.2 | -3.8% | 1,154,400 |
| 2009/03/25 | 108.3 | 111.5 | 106.9 | 110 | +5.2 | +5% | 2,736,000 |
| 2009/03/24 | 99.1 | 105 | 97.2 | 104.8 | +10.7 | +11.4% | 3,074,400 |
| 2009/03/23 | 89 | 94.5 | 89 | 94.1 | +6.3 | +7.2% | 1,516,800 |
| 2009/03/19 | 88.5 | 96.7 | 86.4 | 87.8 | +0.9 | +1% | 2,558,400 |
| 2009/03/18 | 86 | 87.7 | 85.4 | 86.9 | +2.2 | +2.6% | 991,200 |
| 2009/03/17 | 86 | 86 | 84.2 | 84.7 | +0.3 | +0.4% | 897,600 |
| 2009/03/16 | 86.3 | 87.5 | 84.2 | 84.4 | -0.2 | -0.2% | 916,800 |
| 2009/03/13 | 83.5 | 85.8 | 83.3 | 84.6 | +3.4 | +4.2% | 705,600 |
| 2009/03/12 | 79.8 | 81.2 | 79.2 | 81.2 | +1.8 | +2.3% | 343,200 |
| 2009/03/11 | 80 | 80 | 78.4 | 79.4 | +1.9 | +2.5% | 547,200 |
| 2009/03/10 | 81.3 | 81.3 | 77 | 77.5 | -4 | -4.9% | 1,332,000 |
| 2009/03/09 | 84.4 | 84.4 | 81.3 | 81.5 | -0.4 | -0.5% | 396,000 |
| 2009/03/06 | 85.4 | 85.8 | 81.8 | 81.9 | -4.9 | -5.6% | 604,800 |
| 2009/03/05 | 89.5 | 89.5 | 86.8 | 86.8 | +0.1 | +0.1% | 626,400 |
| 2009/03/04 | 82.5 | 88.3 | 80.1 | 86.7 | +3.7 | +4.5% | 1,168,800 |
| 2009/03/03 | 82.1 | 84 | 81.3 | 83 | -2.2 | -2.6% | 991,200 |
| 2009/03/02 | 86.5 | 89.9 | 84.2 | 85.2 | -4.6 | -5.1% | 607,200 |
| 2009/02/27 | 92.1 | 92.9 | 88.5 | 89.8 | -4 | -4.3% | 1,046,400 |
| 2009/02/26 | 94.3 | 98.8 | 92.5 | 93.8 | -2.2 | -2.3% | 1,617,600 |
| 2009/02/25 | 95 | 99.4 | 92.9 | 96 | +4.7 | +5.1% | 1,879,200 |
| 2009/02/24 | 82.5 | 91.4 | 80 | 91.3 | +3.8 | +4.3% | 3,196,800 |
| 2009/02/23 | 86.6 | 88.8 | 80.7 | 87.5 | +1 | +1.2% | 3,528,000 |
| 2009/02/20 | 98.3 | 98.3 | 84.6 | 86.5 | -12 | -12.2% | 3,900,000 |
| 2009/02/19 | 108.3 | 108.3 | 98.3 | 98.5 | -8.6 | -8% | 2,424,000 |
| 2009/02/18 | 109.2 | 112.1 | 106.7 | 107.1 | -6.7 | -5.9% | 1,216,800 |
| 2009/02/17 | 113.5 | 114.6 | 109.2 | 113.8 | +2 | +1.8% | 1,065,600 |
| 2009/02/16 | 110.6 | 113.3 | 109.2 | 111.8 | +1.8 | +1.6% | 1,029,600 |
| 2009/02/13 | 110.4 | 112.5 | 108.5 | 110 | +0.5 | +0.5% | 1,610,400 |
| 2009/02/12 | 110.9 | 113.3 | 107.5 | 109.5 | -1.3 | -1.2% | 1,768,800 |
| 2009/02/10 | 108.3 | 111.4 | 106.8 | 110.8 | +4.4 | +4.1% | 1,413,600 |
| 2009/02/09 | 118.1 | 118.1 | 106.3 | 106.4 | -10 | -8.6% | 2,488,800 |
3801～
3850
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 | 67,800円 | +10.8% | +2.9% | 4.28% | 19.55倍 | 4.89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 | 182,200円 | +0.9% | - | 1.10% | 57.97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 | 289,900円 | +4.5% | -0.4% | 6.48% | 18.50倍 | 4.70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 | 429,500円 | +4.7% | +3.3% | 2.03% | 19.84倍 | 1.95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 | 280,200円 | +0.1% | +11.7% | 3.93% | 16.06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
