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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 4,785 | 4,845 | 4,550 | 4,605 | -195 | -4.1% | 1,337,900 |
| 2024/05/01 | 5,070 | 5,250 | 4,695 | 4,800 | -240 | -4.8% | 2,638,400 |
| 2024/04/30 | 5,050 | 5,190 | 5,030 | 5,040 | +135 | +2.8% | 1,684,400 |
| 2024/04/26 | 4,995 | 5,070 | 4,875 | 4,905 | -30 | -0.6% | 1,959,700 |
| 2024/04/25 | 5,110 | 5,150 | 4,935 | 4,935 | -295 | -5.6% | 694,900 |
| 2024/04/24 | 5,360 | 5,410 | 5,090 | 5,230 | -30 | -0.6% | 849,800 |
| 2024/04/23 | 5,340 | 5,430 | 5,210 | 5,260 | +120 | +2.3% | 918,300 |
| 2024/04/22 | 5,100 | 5,240 | 5,030 | 5,140 | +120 | +2.4% | 723,200 |
| 2024/04/19 | 5,360 | 5,360 | 4,975 | 5,020 | -170 | -3.3% | 845,800 |
| 2024/04/18 | 5,160 | 5,260 | 5,080 | 5,190 | ±0 | ±0% | 620,400 |
| 2024/04/17 | 5,310 | 5,360 | 5,130 | 5,190 | -180 | -3.4% | 769,200 |
| 2024/04/16 | 5,280 | 5,540 | 5,280 | 5,370 | ±0 | ±0% | 970,900 |
| 2024/04/15 | 5,450 | 5,540 | 5,360 | 5,370 | -170 | -3.1% | 629,200 |
| 2024/04/12 | 5,650 | 5,660 | 5,510 | 5,540 | -130 | -2.3% | 745,000 |
| 2024/04/11 | 5,900 | 5,900 | 5,670 | 5,670 | -370 | -6.1% | 1,019,600 |
| 2024/04/10 | 5,990 | 6,090 | 5,940 | 6,040 | -30 | -0.5% | 655,400 |
| 2024/04/09 | 6,190 | 6,250 | 6,020 | 6,070 | -70 | -1.1% | 567,700 |
| 2024/04/08 | 6,280 | 6,350 | 6,120 | 6,140 | -130 | -2.1% | 552,000 |
| 2024/04/05 | 6,300 | 6,300 | 6,060 | 6,270 | -230 | -3.5% | 648,100 |
| 2024/04/04 | 6,460 | 6,580 | 6,300 | 6,500 | +50 | +0.8% | 590,700 |
| 2024/04/03 | 6,300 | 6,570 | 6,220 | 6,450 | -50 | -0.8% | 702,900 |
| 2024/04/02 | 6,540 | 6,540 | 6,350 | 6,500 | -100 | -1.5% | 646,900 |
| 2024/04/01 | 6,980 | 6,990 | 6,600 | 6,600 | -380 | -5.4% | 903,100 |
| 2024/03/29 | 6,820 | 7,220 | 6,790 | 6,980 | +240 | +3.6% | 1,109,400 |
| 2024/03/28 | 6,750 | 6,850 | 6,560 | 6,740 | +60 | +0.9% | 804,800 |
| 2024/03/27 | 6,840 | 7,220 | 6,540 | 6,680 | +340 | +5.4% | 2,327,900 |
| 2024/03/26 | 6,330 | 6,370 | 6,200 | 6,340 | -90 | -1.4% | 603,800 |
| 2024/03/25 | 6,720 | 6,750 | 6,430 | 6,430 | -270 | -4% | 623,700 |
| 2024/03/22 | 6,850 | 6,950 | 6,550 | 6,700 | -50 | -0.7% | 917,800 |
| 2024/03/21 | 6,480 | 6,870 | 6,470 | 6,750 | +470 | +7.5% | 1,399,200 |
| 2024/03/19 | 6,260 | 6,280 | 6,100 | 6,280 | +100 | +1.6% | 702,100 |
| 2024/03/18 | 6,010 | 6,200 | 5,890 | 6,180 | +300 | +5.1% | 1,209,900 |
| 2024/03/15 | 6,330 | 6,350 | 5,850 | 5,880 | -390 | -6.2% | 2,285,800 |
| 2024/03/14 | 6,350 | 6,400 | 6,020 | 6,270 | -1,020 | -14% | 3,392,500 |
| 2024/03/13 | 7,430 | 7,500 | 7,220 | 7,290 | -20 | -0.3% | 408,800 |
| 2024/03/12 | 6,890 | 7,420 | 6,890 | 7,310 | +340 | +4.9% | 594,600 |
| 2024/03/11 | 6,810 | 7,100 | 6,750 | 6,970 | -80 | -1.1% | 456,000 |
| 2024/03/08 | 6,890 | 7,270 | 6,880 | 7,050 | +130 | +1.9% | 518,200 |
| 2024/03/07 | 7,020 | 7,110 | 6,860 | 6,920 | ±0 | ±0% | 286,600 |
| 2024/03/06 | 6,880 | 7,070 | 6,750 | 6,920 | -60 | -0.9% | 419,300 |
| 2024/03/05 | 7,100 | 7,190 | 6,860 | 6,980 | -120 | -1.7% | 418,100 |
| 2024/03/04 | 7,140 | 7,260 | 7,050 | 7,100 | -10 | -0.1% | 360,100 |
| 2024/03/01 | 7,100 | 7,250 | 7,010 | 7,110 | +210 | +3% | 517,700 |
| 2024/02/29 | 6,990 | 7,050 | 6,810 | 6,900 | -130 | -1.8% | 515,700 |
| 2024/02/28 | 6,760 | 7,110 | 6,720 | 7,030 | +270 | +4% | 539,200 |
| 2024/02/27 | 6,710 | 6,800 | 6,650 | 6,760 | +80 | +1.2% | 297,300 |
| 2024/02/26 | 6,690 | 6,870 | 6,610 | 6,680 | -30 | -0.4% | 423,200 |
| 2024/02/22 | 6,700 | 6,770 | 6,580 | 6,710 | +10 | +0.1% | 428,600 |
| 2024/02/21 | 6,700 | 6,740 | 6,560 | 6,700 | -70 | -1% | 610,300 |
| 2024/02/20 | 6,670 | 6,890 | 6,610 | 6,770 | +280 | +4.3% | 1,013,800 |
1～
50
件表示中 / 454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 | 460,500円 | +77.0% | +60.5% | 0.00% | 57.66倍 | 30.52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 |
| リゾートトラス | 260,900円 | +18.9% | +60.0% | 2.07% | 18.34倍 | 2.27倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| テクノプロＨＤ | 262,700円 | +10.1% | +12.2% | 3.05% | 16.81倍 | 3.64倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
| ベネッセＨＤ | 258,900円 | 0.0% | -9.4% | 1.16% | 33.31倍 | 1.57倍 |
|
「進研ゼミ」、学校向け、塾など国内教育が柱、介護・保育も展開。２４年３月ＭＢＯ成立。上場廃止へ |
| 共立メンテ | 335,800円 | +15.6% | +96.8% | 0.66% | 30.83倍 | 3.30倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
市場注目の銘柄
チャート関連のコラム
