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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 797 | 823.7 | 795.5 | 815.5 | +20 | +2.5% | 6,889,700 |
| 2023/08/28 | 787 | 800.8 | 782.1 | 795.5 | +5.8 | +0.7% | 4,747,600 |
| 2023/08/25 | 767.4 | 792 | 764.9 | 789.7 | +15.4 | +2% | 5,682,500 |
| 2023/08/24 | 774 | 780 | 760.7 | 774.3 | -6.4 | -0.8% | 4,894,300 |
| 2023/08/23 | 741 | 781.6 | 738 | 780.7 | +37.2 | +5% | 7,177,200 |
| 2023/08/22 | 736.8 | 743.5 | 731.2 | 743.5 | +3.1 | +0.4% | 3,258,300 |
| 2023/08/21 | 730.9 | 746.3 | 726.5 | 740.4 | +6.7 | +0.9% | 5,339,400 |
| 2023/08/18 | 719.9 | 740.8 | 715.6 | 733.7 | +10.5 | +1.5% | 5,731,100 |
| 2023/08/17 | 728 | 730.5 | 715.6 | 723.2 | +6.9 | +1% | 5,376,000 |
| 2023/08/16 | 738 | 743.5 | 713.3 | 716.3 | -15.3 | -2.1% | 8,389,300 |
| 2023/08/15 | 718.9 | 733.7 | 712.1 | 731.6 | +20.7 | +2.9% | 6,269,700 |
| 2023/08/14 | 721.6 | 725.7 | 709.3 | 710.9 | -12.4 | -1.7% | 6,851,200 |
| 2023/08/10 | 713 | 724.3 | 707.5 | 723.3 | +14.9 | +2.1% | 4,620,800 |
| 2023/08/09 | 700 | 714.2 | 695.6 | 708.4 | -14.3 | -2% | 10,102,800 |
| 2023/08/08 | 743 | 758.8 | 715 | 722.7 | -29 | -3.9% | 13,349,800 |
| 2023/08/07 | 712 | 756.4 | 710.3 | 751.7 | +49.2 | +7% | 14,627,900 |
| 2023/08/04 | 695.1 | 714.2 | 687.3 | 702.5 | -4.1 | -0.6% | 15,309,000 |
| 2023/08/03 | 734 | 739 | 699.2 | 706.6 | -35.1 | -4.7% | 17,696,000 |
| 2023/08/02 | 777.1 | 777.1 | 720 | 741.7 | -41.6 | -5.3% | 24,918,500 |
| 2023/08/01 | 815 | 819 | 772.4 | 783.3 | -29.7 | -3.7% | 24,716,000 |
| 2023/07/31 | 950 | 950.6 | 813 | 813 | -300 | -27% | 26,279,700 |
| 2023/07/28 | 1,090 | 1,113.5 | 1,083 | 1,113 | -2.5 | -0.2% | 2,576,900 |
| 2023/07/27 | 1,080 | 1,120.5 | 1,080 | 1,115.5 | +37.5 | +3.5% | 2,844,500 |
| 2023/07/26 | 1,068.5 | 1,079.5 | 1,058 | 1,078 | +11 | +1% | 1,331,900 |
| 2023/07/25 | 1,068 | 1,071.5 | 1,061 | 1,067 | -3 | -0.3% | 1,579,600 |
| 2023/07/24 | 1,059 | 1,071 | 1,053 | 1,070 | +22.5 | +2.1% | 1,958,800 |
| 2023/07/21 | 1,040 | 1,051 | 1,038.5 | 1,047.5 | -10 | -0.9% | 1,437,300 |
| 2023/07/20 | 1,067 | 1,067.5 | 1,051.5 | 1,057.5 | -14 | -1.3% | 1,775,600 |
| 2023/07/19 | 1,065 | 1,072 | 1,060.5 | 1,071.5 | +5.5 | +0.5% | 1,569,000 |
| 2023/07/18 | 1,074 | 1,082 | 1,061.5 | 1,066 | -1 | -0.1% | 1,169,100 |
| 2023/07/14 | 1,079 | 1,090 | 1,063 | 1,067 | -8.5 | -0.8% | 1,413,500 |
| 2023/07/13 | 1,050 | 1,079.5 | 1,047 | 1,075.5 | +34.5 | +3.3% | 2,600,400 |
| 2023/07/12 | 1,068 | 1,068 | 1,041 | 1,041 | -27.5 | -2.6% | 2,685,200 |
| 2023/07/11 | 1,058.5 | 1,071.5 | 1,051.5 | 1,068.5 | +19.5 | +1.9% | 2,358,400 |
| 2023/07/10 | 1,043 | 1,056.5 | 1,033.5 | 1,049 | +2 | +0.2% | 2,864,200 |
| 2023/07/07 | 1,036 | 1,051 | 1,019 | 1,047 | +1 | +0.1% | 3,897,600 |
| 2023/07/06 | 1,051 | 1,063.5 | 1,038.5 | 1,046 | -50 | -4.6% | 7,520,800 |
| 2023/07/05 | 1,086 | 1,097.5 | 1,078.5 | 1,096 | +5.5 | +0.5% | 1,684,700 |
| 2023/07/04 | 1,095 | 1,098.5 | 1,085.5 | 1,090.5 | -11 | -1% | 2,002,500 |
| 2023/07/03 | 1,096 | 1,108.5 | 1,089 | 1,101.5 | +3 | +0.3% | 1,964,200 |
| 2023/06/30 | 1,095 | 1,100 | 1,088 | 1,098.5 | -10 | -0.9% | 3,798,700 |
| 2023/06/29 | 1,112 | 1,114 | 1,095.5 | 1,108.5 | +7.5 | +0.7% | 2,144,900 |
| 2023/06/28 | 1,106.5 | 1,115.5 | 1,090.5 | 1,101 | +5.5 | +0.5% | 2,352,900 |
| 2023/06/27 | 1,090 | 1,097.5 | 1,079.5 | 1,095.5 | +1 | +0.1% | 3,358,500 |
| 2023/06/26 | 1,108 | 1,108 | 1,079 | 1,094.5 | -1 | -0.1% | 2,740,900 |
| 2023/06/23 | 1,112.5 | 1,118 | 1,078 | 1,095.5 | -19 | -1.7% | 3,997,200 |
| 2023/06/22 | 1,110 | 1,131 | 1,103 | 1,114.5 | +14.5 | +1.3% | 3,533,200 |
| 2023/06/21 | 1,100 | 1,115 | 1,094 | 1,100 | -17 | -1.5% | 3,253,700 |
| 2023/06/20 | 1,113.5 | 1,124.5 | 1,104 | 1,117 | -11 | -1% | 3,871,400 |
| 2023/06/19 | 1,148 | 1,161 | 1,117 | 1,128 | +6 | +0.5% | 5,036,500 |
401～
450
件表示中 / 4533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 | 58,800円 | +10.8% | +2.9% | 4.93% | 16.95倍 | 4.24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 |
| ＭＩＸＩ | 316,000円 | +4.2% | +62.7% | 3.48% | 12.24倍 | 1.24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 |
| 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 |
| ダイセキ | 365,000円 | +4.0% | +6.5% | 1.97% | 17.73倍 | 2.08倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| ダスキン | 371,300円 | +6.4% | +36.1% | 2.96% | 20.26倍 | 1.16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
