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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,420 | 2,436.7 | 2,366.7 | 2,366.7 | -93.3 | -3.8% | 760,500 |
| 2022/11/09 | 2,393.3 | 2,506.7 | 2,376.7 | 2,460 | +116.7 | +5% | 1,378,500 |
| 2022/11/08 | 2,396.7 | 2,436.7 | 2,343.3 | 2,343.3 | -36.7 | -1.5% | 1,116,000 |
| 2022/11/07 | 2,496.7 | 2,526.7 | 2,370 | 2,380 | -116.7 | -4.7% | 1,606,500 |
| 2022/11/04 | 2,433.3 | 2,603.3 | 2,403.3 | 2,496.7 | +43.4 | +1.8% | 1,804,200 |
| 2022/11/02 | 2,460 | 2,556.7 | 2,430 | 2,453.3 | -16.7 | -0.7% | 2,014,200 |
| 2022/11/01 | 2,356.7 | 2,596.7 | 2,330 | 2,470 | +110 | +4.7% | 5,654,400 |
| 2022/10/31 | 2,326.7 | 2,360 | 2,286.7 | 2,360 | +333.3 | +16.4% | 2,635,200 |
| 2022/10/28 | 2,000 | 2,043.3 | 1,923.3 | 2,026.7 | +36.7 | +1.8% | 2,182,800 |
| 2022/10/27 | 1,930 | 2,000 | 1,906.7 | 1,990 | +56.7 | +2.9% | 1,068,000 |
| 2022/10/26 | 1,986.7 | 2,030 | 1,920 | 1,933.3 | -80 | -4% | 1,310,100 |
| 2022/10/25 | 1,913.3 | 2,023.3 | 1,886.7 | 2,013.3 | +113.3 | +6% | 1,275,300 |
| 2022/10/24 | 1,950 | 1,973.3 | 1,893.3 | 1,900 | -43.3 | -2.2% | 682,800 |
| 2022/10/21 | 1,966.7 | 1,990 | 1,926.7 | 1,943.3 | -36.7 | -1.9% | 890,100 |
| 2022/10/20 | 1,876.7 | 1,980 | 1,850 | 1,980 | +96.7 | +5.1% | 1,619,700 |
| 2022/10/19 | 1,910 | 1,920 | 1,870 | 1,883.3 | ±0 | ±0% | 932,100 |
| 2022/10/18 | 1,833.3 | 1,886.7 | 1,803.3 | 1,883.3 | +73.3 | +4% | 1,670,400 |
| 2022/10/17 | 1,803.3 | 1,826.7 | 1,750 | 1,810 | +40 | +2.3% | 1,080,900 |
| 2022/10/14 | 1,880 | 1,890 | 1,720 | 1,770 | -43.3 | -2.4% | 3,928,800 |
| 2022/10/13 | 1,950 | 1,963.3 | 1,800 | 1,813.3 | -83.4 | -4.4% | 1,442,700 |
| 2022/10/12 | 1,943.3 | 1,946.7 | 1,853.3 | 1,896.7 | -80 | -4% | 1,754,700 |
| 2022/10/11 | 1,966.7 | 2,116.7 | 1,926.7 | 1,976.7 | +56.7 | +3% | 2,690,400 |
| 2022/10/07 | 1,926.7 | 2,070 | 1,883.3 | 1,920 | +16.7 | +0.9% | 4,257,300 |
| 2022/10/06 | 1,933.3 | 1,986.7 | 1,893.3 | 1,903.3 | -63.4 | -3.2% | 1,873,200 |
| 2022/10/05 | 1,813.3 | 2,000 | 1,793.3 | 1,966.7 | +183.4 | +10.3% | 3,442,200 |
| 2022/10/04 | 1,740 | 1,843.3 | 1,710 | 1,783.3 | +70 | +4.1% | 1,895,400 |
| 2022/10/03 | 1,666.7 | 1,730 | 1,635 | 1,713.3 | +13.3 | +0.8% | 1,077,000 |
| 2022/09/30 | 1,630 | 1,716.7 | 1,610 | 1,700 | +46.7 | +2.8% | 1,898,700 |
| 2022/09/29 | 1,623.3 | 1,676.7 | 1,573.3 | 1,653.3 | +86.6 | +5.5% | 1,710,900 |
| 2022/09/28 | 1,583.3 | 1,585 | 1,498.3 | 1,566.7 | -31.6 | -2% | 1,193,400 |
| 2022/09/27 | 1,536.7 | 1,603.3 | 1,516.7 | 1,598.3 | +108.3 | +7.3% | 1,293,300 |
| 2022/09/26 | 1,528.3 | 1,553.3 | 1,463.3 | 1,490 | -85 | -5.4% | 1,442,700 |
| 2022/09/22 | 1,493.3 | 1,586.7 | 1,436.7 | 1,575 | +66.7 | +4.4% | 1,658,100 |
| 2022/09/21 | 1,620 | 1,628.3 | 1,475 | 1,508.3 | -143.4 | -8.7% | 2,689,200 |
| 2022/09/20 | 1,773.3 | 1,783.3 | 1,603.3 | 1,651.7 | -81.6 | -4.7% | 2,629,200 |
| 2022/09/16 | 1,620 | 1,736.7 | 1,591.7 | 1,733.3 | +96.6 | +5.9% | 2,137,500 |
| 2022/09/15 | 1,578.3 | 1,673.3 | 1,550 | 1,636.7 | +71.7 | +4.6% | 2,328,900 |
| 2022/09/14 | 1,540 | 1,588.3 | 1,510 | 1,565 | -26.7 | -1.7% | 1,094,100 |
| 2022/09/13 | 1,638.3 | 1,656.7 | 1,550 | 1,591.7 | -63.3 | -3.8% | 1,479,000 |
| 2022/09/12 | 1,690 | 1,693.3 | 1,626.7 | 1,655 | -11.7 | -0.7% | 1,166,100 |
| 2022/09/09 | 1,576.7 | 1,683.3 | 1,550 | 1,666.7 | +128.4 | +8.3% | 2,753,400 |
| 2022/09/08 | 1,630 | 1,661.7 | 1,500 | 1,538.3 | -55 | -3.5% | 2,215,200 |
| 2022/09/07 | 1,541.7 | 1,606.7 | 1,478.3 | 1,593.3 | +53.3 | +3.5% | 1,986,600 |
| 2022/09/06 | 1,458.3 | 1,546.7 | 1,426.7 | 1,540 | +91.7 | +6.3% | 1,820,700 |
| 2022/09/05 | 1,416.7 | 1,523.3 | 1,373.3 | 1,448.3 | -11.7 | -0.8% | 2,315,100 |
| 2022/09/02 | 1,696.7 | 1,696.7 | 1,393.3 | 1,460 | -145 | -9% | 3,918,900 |
| 2022/09/01 | 1,716.7 | 1,770 | 1,605 | 1,605 | -108.3 | -6.3% | 2,134,500 |
| 2022/08/31 | 1,680 | 1,736.7 | 1,630 | 1,713.3 | +51.6 | +3.1% | 1,995,900 |
| 2022/08/30 | 1,526.7 | 1,710 | 1,526.7 | 1,661.7 | +158.4 | +10.5% | 3,066,900 |
| 2022/08/29 | 1,420 | 1,521.7 | 1,413.3 | 1,503.3 | +36.6 | +2.5% | 1,257,000 |
501～
550
件表示中 / 592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 | 214,400円 | +40.2% | +23.7% | 0.00% | 18.52倍 | 13.89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 |
| ＳＭＳ | 165,300円 | +21.7% | +11.1% | 1.21% | 17.52倍 | 3.11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 |
| ＨＵグループ | 242,900円 | +1.7% | - | 5.15% | 27.60倍 | 1.01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 |
| ＫｅｅＰｅｒ技 | 434,500円 | +19.1% | +14.4% | 1.22% | 24.70倍 | 8.20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 | 419,000円 | +6.7% | -7.8% | 2.39% | 12.89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
