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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 960 | 1,034 | 955 | 1,029 | +47 | +4.8% | 5,853,000 |
2023/03/15 | 1,005 | 1,006 | 978 | 982 | -31 | -3.1% | 5,360,800 |
2023/03/14 | 1,029 | 1,031 | 1,011 | 1,013 | -41 | -3.9% | 3,614,900 |
2023/03/13 | 1,054 | 1,065 | 1,046 | 1,054 | -17 | -1.6% | 3,212,100 |
2023/03/10 | 1,098 | 1,109 | 1,069 | 1,071 | -50 | -4.5% | 4,982,900 |
2023/03/09 | 1,131 | 1,133 | 1,115 | 1,121 | -5 | -0.4% | 2,613,300 |
2023/03/08 | 1,111 | 1,130 | 1,106 | 1,126 | -4 | -0.4% | 2,546,300 |
2023/03/07 | 1,130 | 1,141 | 1,125 | 1,130 | ±0 | ±0% | 3,230,700 |
2023/03/06 | 1,141 | 1,146 | 1,126 | 1,130 | +7 | +0.6% | 3,217,400 |
2023/03/03 | 1,112 | 1,130 | 1,101 | 1,123 | +16 | +1.4% | 3,366,800 |
2023/03/02 | 1,110 | 1,114 | 1,080 | 1,107 | -10 | -0.9% | 4,100,100 |
2023/03/01 | 1,139 | 1,148 | 1,107 | 1,117 | -20 | -1.8% | 3,156,900 |
2023/02/28 | 1,120 | 1,140 | 1,111 | 1,137 | +23 | +2.1% | 4,300,100 |
2023/02/27 | 1,115 | 1,124 | 1,104 | 1,114 | -12 | -1.1% | 3,662,700 |
2023/02/24 | 1,124 | 1,128 | 1,105 | 1,126 | -28 | -2.4% | 3,595,200 |
2023/02/22 | 1,159 | 1,164 | 1,147 | 1,154 | -35 | -2.9% | 3,453,500 |
2023/02/21 | 1,226 | 1,230 | 1,189 | 1,189 | -10 | -0.8% | 2,573,600 |
2023/02/20 | 1,195 | 1,200 | 1,166 | 1,199 | +6 | +0.5% | 2,213,500 |
2023/02/17 | 1,221 | 1,224 | 1,193 | 1,193 | -38 | -3.1% | 3,332,600 |
2023/02/16 | 1,218 | 1,239 | 1,209 | 1,231 | +14 | +1.2% | 3,292,100 |
2023/02/15 | 1,256 | 1,256 | 1,204 | 1,217 | -49 | -3.9% | 4,842,000 |
2023/02/14 | 1,295 | 1,311 | 1,257 | 1,266 | -27 | -2.1% | 2,691,800 |
2023/02/13 | 1,256 | 1,294 | 1,252 | 1,293 | +30 | +2.4% | 2,278,900 |
2023/02/10 | 1,276 | 1,284 | 1,253 | 1,263 | -25 | -1.9% | 4,346,200 |
2023/02/09 | 1,309 | 1,325 | 1,282 | 1,288 | -30 | -2.3% | 4,141,200 |
2023/02/08 | 1,350 | 1,352 | 1,318 | 1,318 | -24 | -1.8% | 2,964,300 |
2023/02/07 | 1,371 | 1,377 | 1,342 | 1,342 | -23 | -1.7% | 1,859,500 |
2023/02/06 | 1,356 | 1,374 | 1,349 | 1,365 | +25 | +1.9% | 2,421,300 |
2023/02/03 | 1,366 | 1,369 | 1,334 | 1,340 | -13 | -1% | 2,568,500 |
2023/02/02 | 1,391 | 1,394 | 1,337 | 1,353 | -14 | -1% | 3,156,100 |
2023/02/01 | 1,353 | 1,403 | 1,336 | 1,367 | +54 | +4.1% | 6,896,600 |
2023/01/31 | 1,350 | 1,352 | 1,306 | 1,313 | -40 | -3% | 11,905,300 |
2023/01/30 | 1,383 | 1,385 | 1,353 | 1,353 | -400 | -22.8% | 7,729,900 |
2023/01/27 | 1,743 | 1,766 | 1,732 | 1,753 | +6 | +0.3% | 1,264,800 |
2023/01/26 | 1,753 | 1,753 | 1,720 | 1,747 | +4 | +0.2% | 1,173,000 |
2023/01/25 | 1,724 | 1,753 | 1,713 | 1,743 | -1 | -0.1% | 1,141,300 |
2023/01/24 | 1,783 | 1,787 | 1,732 | 1,744 | -5 | -0.3% | 1,996,200 |
2023/01/23 | 1,717 | 1,749 | 1,695 | 1,749 | +68 | +4% | 1,638,000 |
2023/01/20 | 1,685 | 1,690 | 1,671 | 1,681 | -44 | -2.6% | 1,639,200 |
2023/01/19 | 1,711 | 1,737 | 1,688 | 1,725 | +7 | +0.4% | 1,254,500 |
2023/01/18 | 1,673 | 1,741 | 1,662 | 1,718 | +19 | +1.1% | 1,659,400 |
2023/01/17 | 1,689 | 1,703 | 1,673 | 1,699 | +7 | +0.4% | 1,225,800 |
2023/01/16 | 1,680 | 1,712 | 1,675 | 1,692 | -4 | -0.2% | 898,200 |
2023/01/13 | 1,723 | 1,747 | 1,695 | 1,696 | -41 | -2.4% | 1,234,800 |
2023/01/12 | 1,750 | 1,772 | 1,728 | 1,737 | +16 | +0.9% | 1,647,500 |
2023/01/11 | 1,690 | 1,726 | 1,668 | 1,721 | +51 | +3.1% | 1,645,600 |
2023/01/10 | 1,708 | 1,733 | 1,667 | 1,670 | -9 | -0.5% | 969,100 |
2023/01/06 | 1,653 | 1,692 | 1,652 | 1,679 | -1 | -0.1% | 1,315,800 |
2023/01/05 | 1,619 | 1,693 | 1,616 | 1,680 | +73 | +4.5% | 1,914,200 |
2023/01/04 | 1,620 | 1,638 | 1,598 | 1,607 | -22 | -1.4% | 1,236,200 |
401~
450
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 | 68,200円 | +10.8% | +2.9% | 4.25% | 19.67倍 | 4.91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 | 181,600円 | +0.9% | - | 1.10% | 57.78倍 | 0.96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 | 290,900円 | +4.5% | -0.4% | 6.46% | 18.56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 | 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 | 280,000円 | +0.1% | +11.7% | 3.93% | 16.05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