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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 2,935 | 2,941 | 2,720 | 2,834 | -95 | -3.2% | 1,457,300 |
| 2023/10/17 | 3,055 | 3,125 | 2,898 | 2,929 | -116 | -3.8% | 1,126,200 |
| 2023/10/16 | 3,105 | 3,175 | 3,040 | 3,045 | -130 | -4.1% | 480,700 |
| 2023/10/13 | 3,270 | 3,290 | 3,150 | 3,175 | -100 | -3.1% | 460,900 |
| 2023/10/12 | 3,115 | 3,275 | 3,105 | 3,275 | +230 | +7.6% | 521,200 |
| 2023/10/11 | 3,170 | 3,170 | 3,035 | 3,045 | -80 | -2.6% | 273,800 |
| 2023/10/10 | 3,100 | 3,170 | 3,075 | 3,125 | +125 | +4.2% | 536,100 |
| 2023/10/06 | 3,080 | 3,080 | 2,960 | 3,000 | -180 | -5.7% | 865,300 |
| 2023/10/05 | 3,040 | 3,195 | 3,005 | 3,180 | +240 | +8.2% | 638,400 |
| 2023/10/04 | 3,100 | 3,145 | 2,903 | 2,940 | -240 | -7.5% | 1,309,700 |
| 2023/10/03 | 3,355 | 3,385 | 3,170 | 3,180 | -195 | -5.8% | 552,100 |
| 2023/10/02 | 3,500 | 3,560 | 3,375 | 3,375 | -65 | -1.9% | 473,500 |
| 2023/09/29 | 3,350 | 3,440 | 3,315 | 3,440 | +125 | +3.8% | 579,300 |
| 2023/09/28 | 3,465 | 3,585 | 3,280 | 3,315 | -120 | -3.5% | 1,795,700 |
| 2023/09/27 | 3,375 | 3,490 | 3,320 | 3,435 | +85 | +2.5% | 525,100 |
| 2023/09/26 | 3,405 | 3,485 | 3,335 | 3,350 | -25 | -0.7% | 511,400 |
| 2023/09/25 | 3,265 | 3,395 | 3,145 | 3,375 | +75 | +2.3% | 786,000 |
| 2023/09/22 | 3,300 | 3,395 | 3,220 | 3,300 | -60 | -1.8% | 500,600 |
| 2023/09/21 | 3,235 | 3,385 | 3,230 | 3,360 | +75 | +2.3% | 430,700 |
| 2023/09/20 | 3,345 | 3,440 | 3,285 | 3,285 | -75 | -2.2% | 409,800 |
| 2023/09/19 | 3,235 | 3,375 | 3,205 | 3,360 | +115 | +3.5% | 454,700 |
| 2023/09/15 | 3,185 | 3,290 | 3,185 | 3,245 | +60 | +1.9% | 517,400 |
| 2023/09/14 | 3,190 | 3,250 | 3,165 | 3,185 | -50 | -1.5% | 410,000 |
| 2023/09/13 | 3,285 | 3,315 | 3,235 | 3,235 | -60 | -1.8% | 293,100 |
| 2023/09/12 | 3,370 | 3,370 | 3,220 | 3,295 | -45 | -1.3% | 578,000 |
| 2023/09/11 | 3,345 | 3,405 | 3,330 | 3,340 | -5 | -0.1% | 385,800 |
| 2023/09/08 | 3,395 | 3,470 | 3,325 | 3,345 | -100 | -2.9% | 706,000 |
| 2023/09/07 | 3,475 | 3,475 | 3,315 | 3,445 | -60 | -1.7% | 655,100 |
| 2023/09/06 | 3,300 | 3,520 | 3,300 | 3,505 | +150 | +4.5% | 729,800 |
| 2023/09/05 | 3,450 | 3,450 | 3,345 | 3,355 | -95 | -2.8% | 470,600 |
| 2023/09/04 | 3,575 | 3,580 | 3,435 | 3,450 | -100 | -2.8% | 539,800 |
| 2023/09/01 | 3,575 | 3,600 | 3,455 | 3,550 | -5 | -0.1% | 591,900 |
| 2023/08/31 | 3,550 | 3,600 | 3,465 | 3,555 | ±0 | ±0% | 742,900 |
| 2023/08/30 | 3,640 | 3,645 | 3,530 | 3,555 | -30 | -0.8% | 560,500 |
| 2023/08/29 | 3,605 | 3,615 | 3,525 | 3,585 | +40 | +1.1% | 535,500 |
| 2023/08/28 | 3,490 | 3,595 | 3,440 | 3,545 | +45 | +1.3% | 700,300 |
| 2023/08/25 | 3,355 | 3,500 | 3,300 | 3,500 | +100 | +2.9% | 678,200 |
| 2023/08/24 | 3,490 | 3,515 | 3,360 | 3,400 | -70 | -2% | 741,500 |
| 2023/08/23 | 3,580 | 3,720 | 3,420 | 3,470 | -15 | -0.4% | 1,389,900 |
| 2023/08/22 | 3,555 | 3,565 | 3,430 | 3,485 | ±0 | ±0% | 663,600 |
| 2023/08/21 | 3,350 | 3,520 | 3,285 | 3,485 | +115 | +3.4% | 742,600 |
| 2023/08/18 | 3,280 | 3,425 | 3,245 | 3,370 | -30 | -0.9% | 569,600 |
| 2023/08/17 | 3,190 | 3,405 | 3,160 | 3,400 | +195 | +6.1% | 619,400 |
| 2023/08/16 | 3,185 | 3,250 | 3,180 | 3,205 | -10 | -0.3% | 508,800 |
| 2023/08/15 | 3,285 | 3,290 | 3,165 | 3,215 | +70 | +2.2% | 685,600 |
| 2023/08/14 | 3,365 | 3,390 | 3,130 | 3,145 | -220 | -6.5% | 921,600 |
| 2023/08/10 | 3,260 | 3,385 | 3,255 | 3,365 | +105 | +3.2% | 476,900 |
| 2023/08/09 | 3,130 | 3,305 | 3,100 | 3,260 | +35 | +1.1% | 701,300 |
| 2023/08/08 | 3,330 | 3,410 | 3,185 | 3,225 | -50 | -1.5% | 800,400 |
| 2023/08/07 | 3,375 | 3,375 | 3,220 | 3,275 | -220 | -6.3% | 1,526,200 |
451～
500
件表示中 / 773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 | 135,500円 | +8.5% | -31.7% | 0.00% | 18.78倍 | 7.02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 |
| ｄｅｌｙ | 195,300円 | +30.8% | +28.8% | 0.00% | 35.34倍 | 7.66倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| ＴＲＥＨＤ | 153,000円 | +2.2% | -18.6% | 3.27% | 6.07倍 | 1.02倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| トーカイ | 219,100円 | +5.6% | -2.8% | 3.10% | 13.48倍 | 0.87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 |
| 弁護士コム | 333,500円 | +14.4% | +42.3% | 0.00% | 62.78倍 | 14.00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
