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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,291 | 1,311 | 1,272 | 1,276 | +6 | +0.5% | 655,500 |
| 2025/07/02 | 1,215 | 1,293 | 1,204 | 1,270 | +50 | +4.1% | 783,800 |
| 2025/07/01 | 1,235 | 1,242 | 1,198 | 1,220 | -18 | -1.5% | 582,900 |
| 2025/06/30 | 1,244 | 1,262 | 1,236 | 1,238 | -4 | -0.3% | 338,800 |
| 2025/06/27 | 1,241 | 1,257 | 1,225 | 1,242 | +2 | +0.2% | 422,700 |
| 2025/06/26 | 1,223 | 1,279 | 1,223 | 1,240 | +17 | +1.4% | 520,400 |
| 2025/06/25 | 1,227 | 1,230 | 1,197 | 1,223 | -9 | -0.7% | 491,400 |
| 2025/06/24 | 1,255 | 1,264 | 1,232 | 1,232 | -20 | -1.6% | 289,600 |
| 2025/06/23 | 1,253 | 1,257 | 1,227 | 1,252 | -21 | -1.6% | 525,100 |
| 2025/06/20 | 1,302 | 1,310 | 1,261 | 1,273 | -19 | -1.5% | 474,200 |
| 2025/06/19 | 1,346 | 1,353 | 1,291 | 1,292 | -53 | -3.9% | 661,200 |
| 2025/06/18 | 1,340 | 1,365 | 1,339 | 1,345 | -5 | -0.4% | 284,600 |
| 2025/06/17 | 1,324 | 1,364 | 1,320 | 1,350 | +27 | +2% | 575,600 |
| 2025/06/16 | 1,282 | 1,323 | 1,280 | 1,323 | +41 | +3.2% | 474,700 |
| 2025/06/13 | 1,349 | 1,353 | 1,276 | 1,282 | -61 | -4.5% | 748,800 |
| 2025/06/12 | 1,327 | 1,351 | 1,324 | 1,343 | +9 | +0.7% | 418,200 |
| 2025/06/11 | 1,344 | 1,350 | 1,318 | 1,334 | -15 | -1.1% | 426,000 |
| 2025/06/10 | 1,342 | 1,362 | 1,326 | 1,349 | -1 | -0.1% | 403,400 |
| 2025/06/09 | 1,347 | 1,360 | 1,336 | 1,350 | +6 | +0.4% | 349,000 |
| 2025/06/06 | 1,340 | 1,356 | 1,322 | 1,344 | +1 | +0.1% | 421,600 |
| 2025/06/05 | 1,322 | 1,383 | 1,322 | 1,343 | +22 | +1.7% | 736,600 |
| 2025/06/04 | 1,378 | 1,378 | 1,314 | 1,321 | -78 | -5.6% | 1,275,700 |
| 2025/06/03 | 1,405 | 1,422 | 1,386 | 1,399 | -2 | -0.1% | 458,900 |
| 2025/06/02 | 1,398 | 1,418 | 1,384 | 1,401 | -27 | -1.9% | 603,500 |
| 2025/05/30 | 1,372 | 1,432 | 1,369 | 1,428 | +26 | +1.9% | 713,600 |
| 2025/05/29 | 1,367 | 1,420 | 1,361 | 1,402 | +35 | +2.6% | 642,000 |
| 2025/05/28 | 1,436 | 1,452 | 1,361 | 1,367 | -58 | -4.1% | 1,028,400 |
| 2025/05/27 | 1,375 | 1,457 | 1,375 | 1,425 | +75 | +5.6% | 1,191,900 |
| 2025/05/26 | 1,330 | 1,364 | 1,322 | 1,350 | +4 | +0.3% | 403,200 |
| 2025/05/23 | 1,352 | 1,363 | 1,346 | 1,346 | -6 | -0.4% | 398,600 |
| 2025/05/22 | 1,326 | 1,373 | 1,315 | 1,352 | +1 | +0.1% | 431,600 |
| 2025/05/21 | 1,371 | 1,393 | 1,342 | 1,351 | -11 | -0.8% | 481,000 |
| 2025/05/20 | 1,400 | 1,408 | 1,362 | 1,362 | -26 | -1.9% | 506,300 |
| 2025/05/19 | 1,398 | 1,429 | 1,383 | 1,388 | -10 | -0.7% | 788,800 |
| 2025/05/16 | 1,331 | 1,422 | 1,325 | 1,398 | +49 | +3.6% | 630,400 |
| 2025/05/15 | 1,365 | 1,366 | 1,321 | 1,349 | -6 | -0.4% | 460,700 |
| 2025/05/14 | 1,362 | 1,370 | 1,317 | 1,355 | +16 | +1.2% | 472,300 |
| 2025/05/13 | 1,320 | 1,374 | 1,310 | 1,339 | +25 | +1.9% | 681,900 |
| 2025/05/12 | 1,327 | 1,338 | 1,290 | 1,314 | -13 | -1% | 647,500 |
| 2025/05/09 | 1,317 | 1,365 | 1,301 | 1,327 | +9 | +0.7% | 792,700 |
| 2025/05/08 | 1,340 | 1,343 | 1,295 | 1,318 | -28 | -2.1% | 836,100 |
| 2025/05/07 | 1,345 | 1,358 | 1,276 | 1,346 | -19 | -1.4% | 1,329,200 |
| 2025/05/02 | 1,341 | 1,368 | 1,314 | 1,365 | +18 | +1.3% | 1,548,100 |
| 2025/05/01 | 1,190 | 1,387 | 1,189 | 1,347 | +81 | +6.4% | 4,128,400 |
| 2025/04/30 | 1,281 | 1,285 | 1,254 | 1,266 | -3 | -0.2% | 1,006,300 |
| 2025/04/28 | 1,272 | 1,287 | 1,260 | 1,269 | +26 | +2.1% | 1,276,200 |
| 2025/04/25 | 1,206 | 1,288 | 1,206 | 1,243 | +38 | +3.2% | 975,400 |
| 2025/04/24 | 1,218 | 1,235 | 1,203 | 1,205 | -23 | -1.9% | 858,200 |
| 2025/04/23 | 1,245 | 1,254 | 1,210 | 1,228 | -2 | -0.2% | 743,800 |
| 2025/04/22 | 1,225 | 1,245 | 1,213 | 1,230 | -25 | -2% | 606,100 |
1～
50
件表示中 / 740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 | 131,100円 | +8.5% | -31.7% | 0.00% | 18.39倍 | 6.87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。コンサルなど新事業を強化 |
| トーカイ | 216,600円 | +5.6% | -2.8% | 3.14% | 13.32倍 | 0.86倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| Ｐ Ｉ | 60,300円 | +9.9% | +5.8% | 4.31% | 14.42倍 | 1.66倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| 応用地 | 297,200円 | +1.2% | -4.1% | 2.89% | 20.51倍 | 0.87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 |
| 弁護士コム | 322,500円 | +14.4% | +42.3% | 0.00% | 60.71倍 | 13.54倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
市場注目の銘柄
チャート関連のコラム
