Ｍ＆Ａ総研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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,145 | 2,167 | 2,084 | 2,133 | -21 | -1% | 711,200 |
| 2024/11/20 | 2,123 | 2,207 | 2,109 | 2,154 | +30 | +1.4% | 627,700 |
| 2024/11/19 | 2,150 | 2,206 | 2,116 | 2,124 | -5 | -0.2% | 627,400 |
| 2024/11/18 | 2,238 | 2,267 | 2,119 | 2,129 | -145 | -6.4% | 1,414,600 |
| 2024/11/15 | 2,220 | 2,297 | 2,208 | 2,274 | +66 | +3% | 970,800 |
| 2024/11/14 | 2,215 | 2,236 | 2,151 | 2,208 | -56 | -2.5% | 1,122,800 |
| 2024/11/13 | 2,236 | 2,287 | 2,231 | 2,264 | +7 | +0.3% | 600,000 |
| 2024/11/12 | 2,280 | 2,315 | 2,243 | 2,257 | -21 | -0.9% | 515,000 |
| 2024/11/11 | 2,201 | 2,296 | 2,178 | 2,278 | -1 | ±0% | 798,300 |
| 2024/11/08 | 2,353 | 2,379 | 2,277 | 2,279 | -24 | -1% | 775,900 |
| 2024/11/07 | 2,301 | 2,320 | 2,195 | 2,303 | +7 | +0.3% | 1,084,500 |
| 2024/11/06 | 2,285 | 2,378 | 2,233 | 2,296 | +38 | +1.7% | 1,200,100 |
| 2024/11/05 | 2,255 | 2,292 | 2,210 | 2,258 | +32 | +1.4% | 988,700 |
| 2024/11/01 | 2,179 | 2,262 | 2,169 | 2,226 | -34 | -1.5% | 1,295,300 |
| 2024/10/31 | 2,330 | 2,348 | 2,245 | 2,260 | -148 | -6.1% | 2,769,000 |
| 2024/10/30 | 2,415 | 2,520 | 2,381 | 2,408 | -333 | -12.1% | 4,322,000 |
| 2024/10/29 | 2,837 | 2,845 | 2,729 | 2,741 | -13 | -0.5% | 1,565,900 |
| 2024/10/28 | 2,587 | 2,787 | 2,567 | 2,754 | +163 | +6.3% | 777,800 |
| 2024/10/25 | 2,660 | 2,677 | 2,565 | 2,591 | -61 | -2.3% | 545,800 |
| 2024/10/24 | 2,641 | 2,666 | 2,608 | 2,652 | -54 | -2% | 624,100 |
| 2024/10/23 | 2,705 | 2,744 | 2,670 | 2,706 | -15 | -0.6% | 525,800 |
| 2024/10/22 | 2,757 | 2,757 | 2,635 | 2,721 | -74 | -2.6% | 990,000 |
| 2024/10/21 | 2,751 | 2,872 | 2,751 | 2,795 | +31 | +1.1% | 541,600 |
| 2024/10/18 | 2,800 | 2,855 | 2,760 | 2,764 | -27 | -1% | 512,500 |
| 2024/10/17 | 2,902 | 2,903 | 2,787 | 2,791 | -73 | -2.5% | 555,000 |
| 2024/10/16 | 2,950 | 2,978 | 2,835 | 2,864 | -161 | -5.3% | 724,900 |
| 2024/10/15 | 2,953 | 3,030 | 2,940 | 3,025 | +72 | +2.4% | 598,000 |
| 2024/10/11 | 2,860 | 3,030 | 2,856 | 2,953 | +93 | +3.3% | 583,200 |
| 2024/10/10 | 2,860 | 2,910 | 2,850 | 2,860 | -25 | -0.9% | 373,100 |
| 2024/10/09 | 2,840 | 2,922 | 2,840 | 2,885 | +62 | +2.2% | 565,600 |
| 2024/10/08 | 2,826 | 2,842 | 2,784 | 2,823 | -51 | -1.8% | 488,700 |
| 2024/10/07 | 2,844 | 2,961 | 2,833 | 2,874 | +80 | +2.9% | 708,600 |
| 2024/10/04 | 2,828 | 2,878 | 2,783 | 2,794 | -66 | -2.3% | 722,700 |
| 2024/10/03 | 2,799 | 2,905 | 2,775 | 2,860 | +118 | +4.3% | 914,200 |
| 2024/10/02 | 2,845 | 2,845 | 2,646 | 2,742 | -105 | -3.7% | 1,382,300 |
| 2024/10/01 | 3,035 | 3,045 | 2,840 | 2,847 | -138 | -4.6% | 820,900 |
| 2024/09/30 | 3,010 | 3,070 | 2,932 | 2,985 | -100 | -3.2% | 755,500 |
| 2024/09/27 | 3,000 | 3,115 | 2,991 | 3,085 | +104 | +3.5% | 683,200 |
| 2024/09/26 | 2,890 | 3,020 | 2,877 | 2,981 | +86 | +3% | 677,700 |
| 2024/09/25 | 2,848 | 2,948 | 2,830 | 2,895 | +26 | +0.9% | 556,200 |
| 2024/09/24 | 3,000 | 3,025 | 2,814 | 2,869 | -115 | -3.9% | 1,141,700 |
| 2024/09/20 | 2,970 | 3,015 | 2,944 | 2,984 | +42 | +1.4% | 906,700 |
| 2024/09/19 | 2,883 | 2,966 | 2,847 | 2,942 | +70 | +2.4% | 1,024,900 |
| 2024/09/18 | 2,905 | 2,944 | 2,867 | 2,872 | -32 | -1.1% | 531,100 |
| 2024/09/17 | 2,942 | 2,976 | 2,856 | 2,904 | -5 | -0.2% | 585,800 |
| 2024/09/13 | 2,926 | 2,963 | 2,847 | 2,909 | -25 | -0.9% | 530,400 |
| 2024/09/12 | 2,930 | 2,989 | 2,873 | 2,934 | +79 | +2.8% | 613,600 |
| 2024/09/11 | 2,925 | 2,939 | 2,833 | 2,855 | -80 | -2.7% | 662,900 |
| 2024/09/10 | 2,948 | 3,025 | 2,910 | 2,935 | -1 | ±0% | 788,100 |
| 2024/09/09 | 2,842 | 2,951 | 2,810 | 2,936 | -56 | -1.9% | 886,400 |
1～
50
件表示中 / 591件
類似銘柄と比較する
現在ご覧いただいている「Ｍ＆Ａ総研Ｈ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｍ＆Ａ総研Ｈ | 213,300円 | +40.2% | +23.7% | 0.00% | 18.42倍 | 13.81倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| ＨＵグループ | 247,400円 | +1.7% | - | 5.05% | 28.11倍 | 1.03倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合して発足。治験、滅菌事業も |
| ＳＭＳ | 160,400円 | +21.7% | +11.1% | 1.25% | 16.99倍 | 3.02倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ＫｅｅＰｅｒ技 | 438,500円 | +19.1% | +14.4% | 1.21% | 24.93倍 | 8.27倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| 都競馬 | 420,000円 | +6.7% | -7.8% | 2.38% | 12.92倍 | 1.28倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
市場注目の銘柄
チャート関連のコラム
