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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,050 | 1,131 | 1,037 | 1,121 | +28 | +2.6% | 680,300 |
| 2025/04/10 | 1,129 | 1,129 | 1,065 | 1,093 | +90 | +9% | 620,500 |
| 2025/04/09 | 1,000 | 1,014 | 959 | 1,003 | -28 | -2.7% | 999,300 |
| 2025/04/08 | 1,030 | 1,078 | 1,019 | 1,031 | +103 | +11.1% | 1,096,100 |
| 2025/04/07 | 948 | 971 | 915 | 928 | -125 | -11.9% | 1,395,100 |
| 2025/04/04 | 1,100 | 1,113 | 1,027 | 1,053 | -77 | -6.8% | 1,145,800 |
| 2025/04/03 | 1,075 | 1,156 | 1,075 | 1,130 | -5 | -0.4% | 902,700 |
| 2025/04/02 | 1,139 | 1,150 | 1,121 | 1,135 | +8 | +0.7% | 445,900 |
| 2025/04/01 | 1,149 | 1,160 | 1,127 | 1,127 | -13 | -1.1% | 559,200 |
| 2025/03/31 | 1,170 | 1,181 | 1,139 | 1,140 | -55 | -4.6% | 765,500 |
| 2025/03/28 | 1,205 | 1,231 | 1,184 | 1,195 | -20 | -1.6% | 641,300 |
| 2025/03/27 | 1,207 | 1,223 | 1,203 | 1,215 | -4 | -0.3% | 407,400 |
| 2025/03/26 | 1,213 | 1,222 | 1,207 | 1,219 | +12 | +1% | 462,900 |
| 2025/03/25 | 1,219 | 1,238 | 1,206 | 1,207 | -16 | -1.3% | 608,000 |
| 2025/03/24 | 1,246 | 1,253 | 1,220 | 1,223 | -30 | -2.4% | 607,300 |
| 2025/03/21 | 1,290 | 1,290 | 1,252 | 1,253 | -46 | -3.5% | 760,900 |
| 2025/03/19 | 1,312 | 1,328 | 1,282 | 1,299 | -10 | -0.8% | 818,100 |
| 2025/03/18 | 1,245 | 1,325 | 1,243 | 1,309 | +73 | +5.9% | 1,038,800 |
| 2025/03/17 | 1,243 | 1,255 | 1,228 | 1,236 | +9 | +0.7% | 503,800 |
| 2025/03/14 | 1,206 | 1,231 | 1,204 | 1,227 | +20 | +1.7% | 567,400 |
| 2025/03/13 | 1,233 | 1,237 | 1,207 | 1,207 | -19 | -1.5% | 569,300 |
| 2025/03/12 | 1,252 | 1,264 | 1,203 | 1,226 | -25 | -2% | 797,300 |
| 2025/03/11 | 1,250 | 1,261 | 1,199 | 1,251 | +28 | +2.3% | 915,300 |
| 2025/03/10 | 1,193 | 1,244 | 1,190 | 1,223 | +40 | +3.4% | 760,400 |
| 2025/03/07 | 1,209 | 1,216 | 1,177 | 1,183 | -23 | -1.9% | 698,200 |
| 2025/03/06 | 1,239 | 1,241 | 1,202 | 1,206 | -30 | -2.4% | 802,300 |
| 2025/03/05 | 1,256 | 1,277 | 1,235 | 1,236 | +7 | +0.6% | 554,600 |
| 2025/03/04 | 1,280 | 1,281 | 1,201 | 1,229 | -68 | -5.2% | 1,476,200 |
| 2025/03/03 | 1,312 | 1,324 | 1,289 | 1,297 | -15 | -1.1% | 784,200 |
| 2025/02/28 | 1,320 | 1,351 | 1,303 | 1,312 | -28 | -2.1% | 700,100 |
| 2025/02/27 | 1,339 | 1,363 | 1,328 | 1,340 | +6 | +0.4% | 556,200 |
| 2025/02/26 | 1,397 | 1,409 | 1,326 | 1,334 | -39 | -2.8% | 1,146,100 |
| 2025/02/25 | 1,382 | 1,396 | 1,357 | 1,373 | -57 | -4% | 1,442,400 |
| 2025/02/21 | 1,471 | 1,506 | 1,426 | 1,430 | -40 | -2.7% | 1,152,300 |
| 2025/02/20 | 1,550 | 1,572 | 1,457 | 1,470 | -100 | -6.4% | 1,460,500 |
| 2025/02/19 | 1,650 | 1,670 | 1,566 | 1,570 | -95 | -5.7% | 985,400 |
| 2025/02/18 | 1,552 | 1,675 | 1,542 | 1,665 | +100 | +6.4% | 843,300 |
| 2025/02/17 | 1,610 | 1,639 | 1,557 | 1,565 | -30 | -1.9% | 887,400 |
| 2025/02/14 | 1,645 | 1,660 | 1,595 | 1,595 | -51 | -3.1% | 967,000 |
| 2025/02/13 | 1,645 | 1,676 | 1,633 | 1,646 | +24 | +1.5% | 1,038,500 |
| 2025/02/12 | 1,585 | 1,631 | 1,574 | 1,622 | +23 | +1.4% | 1,002,500 |
| 2025/02/10 | 1,509 | 1,627 | 1,509 | 1,599 | +120 | +8.1% | 1,263,900 |
| 2025/02/07 | 1,489 | 1,519 | 1,459 | 1,479 | -12 | -0.8% | 885,200 |
| 2025/02/06 | 1,433 | 1,498 | 1,424 | 1,491 | +78 | +5.5% | 1,599,700 |
| 2025/02/05 | 1,450 | 1,471 | 1,391 | 1,413 | -36 | -2.5% | 2,087,200 |
| 2025/02/04 | 1,461 | 1,491 | 1,406 | 1,449 | -39 | -2.6% | 2,119,900 |
| 2025/02/03 | 1,386 | 1,547 | 1,386 | 1,488 | -75 | -4.8% | 5,563,100 |
| 2025/01/31 | 1,563 | 1,563 | 1,563 | 1,563 | -400 | -20.4% | 247,800 |
| 2025/01/30 | 2,014 | 2,040 | 1,944 | 1,963 | -22 | -1.1% | 1,531,600 |
| 2025/01/29 | 2,065 | 2,092 | 1,978 | 1,985 | -72 | -3.5% | 1,266,100 |
1～
50
件表示中 / 684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 | 112,100円 | +40.2% | +23.7% | 0.00% | 9.71倍 | 7.28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 |
| セプテーニＨＤ | 33,600円 | +7.1% | +19.2% | 5.36% | 18.34倍 | 1.00倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| インソース | 79,300円 | +16.2% | +11.7% | 2.96% | 17.76倍 | 6.70倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| 建設技研 | 233,000円 | +2.4% | +4.9% | 3.22% | 9.37倍 | 1.05倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| 応用地 | 258,900円 | +1.2% | -4.1% | 3.32% | 18.06倍 | 0.77倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム
