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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 3,600 | 3,615 | 3,465 | 3,495 | -145 | -4% | 788,900 |
| 2023/08/03 | 3,495 | 3,675 | 3,440 | 3,640 | +35 | +1% | 1,233,500 |
| 2023/08/02 | 3,800 | 3,800 | 3,560 | 3,605 | -215 | -5.6% | 1,741,600 |
| 2023/08/01 | 4,000 | 4,170 | 3,815 | 3,820 | -130 | -3.3% | 1,659,800 |
| 2023/07/31 | 3,890 | 4,250 | 3,835 | 3,950 | +395 | +11.1% | 3,425,700 |
| 2023/07/28 | 3,560 | 3,610 | 3,435 | 3,555 | -120 | -3.3% | 1,064,300 |
| 2023/07/27 | 3,590 | 3,700 | 3,545 | 3,675 | +60 | +1.7% | 484,100 |
| 2023/07/26 | 3,650 | 3,670 | 3,525 | 3,615 | -50 | -1.4% | 458,900 |
| 2023/07/25 | 3,640 | 3,690 | 3,555 | 3,665 | +75 | +2.1% | 428,300 |
| 2023/07/24 | 3,720 | 3,750 | 3,575 | 3,590 | -90 | -2.4% | 496,600 |
| 2023/07/21 | 3,740 | 3,745 | 3,655 | 3,680 | -65 | -1.7% | 374,600 |
| 2023/07/20 | 3,900 | 3,935 | 3,745 | 3,745 | -215 | -5.4% | 585,500 |
| 2023/07/19 | 4,030 | 4,035 | 3,905 | 3,960 | -25 | -0.6% | 584,200 |
| 2023/07/18 | 4,000 | 4,075 | 3,925 | 3,985 | +10 | +0.3% | 637,100 |
| 2023/07/14 | 3,900 | 4,060 | 3,860 | 3,975 | +145 | +3.8% | 1,456,400 |
| 2023/07/13 | 3,550 | 3,840 | 3,550 | 3,830 | +335 | +9.6% | 1,190,800 |
| 2023/07/12 | 3,720 | 3,755 | 3,485 | 3,495 | -110 | -3.1% | 773,500 |
| 2023/07/11 | 3,585 | 3,640 | 3,480 | 3,605 | +91.7 | +2.6% | 615,000 |
| 2023/07/10 | 3,606.7 | 3,636.7 | 3,473.3 | 3,513.3 | -96.7 | -2.7% | 897,900 |
| 2023/07/07 | 3,616.7 | 3,716.7 | 3,603.3 | 3,610 | -56.7 | -1.5% | 981,300 |
| 2023/07/06 | 3,716.7 | 3,763.3 | 3,636.7 | 3,666.7 | -193.3 | -5% | 1,316,100 |
| 2023/07/05 | 4,013.3 | 4,016.7 | 3,820 | 3,860 | -136.7 | -3.4% | 1,331,700 |
| 2023/07/04 | 3,950 | 4,033.3 | 3,870 | 3,996.7 | +80 | +2% | 1,614,300 |
| 2023/07/03 | 3,866.7 | 4,063.3 | 3,816.7 | 3,916.7 | +143.4 | +3.8% | 1,900,800 |
| 2023/06/30 | 3,700 | 3,840 | 3,693.3 | 3,773.3 | -20 | -0.5% | 1,130,400 |
| 2023/06/29 | 3,716.7 | 3,866.7 | 3,590 | 3,793.3 | +176.6 | +4.9% | 2,809,500 |
| 2023/06/28 | 3,900 | 4,033.3 | 3,500 | 3,616.7 | -100 | -2.7% | 6,423,900 |
| 2023/06/27 | 3,833.3 | 3,853.3 | 3,543.3 | 3,716.7 | -123.3 | -3.2% | 1,556,700 |
| 2023/06/26 | 3,973.3 | 4,013.3 | 3,776.7 | 3,840 | -126.7 | -3.2% | 1,119,600 |
| 2023/06/23 | 4,326.7 | 4,340 | 3,836.7 | 3,966.7 | -306.6 | -7.2% | 2,251,500 |
| 2023/06/22 | 4,360 | 4,460 | 4,260 | 4,273.3 | -186.7 | -4.2% | 1,611,000 |
| 2023/06/21 | 4,600 | 4,690 | 4,360 | 4,460 | -170 | -3.7% | 2,182,200 |
| 2023/06/20 | 4,450 | 4,663.3 | 4,413.3 | 4,630 | +110 | +2.4% | 1,587,900 |
| 2023/06/19 | 4,500 | 4,613.3 | 4,390 | 4,520 | +53.3 | +1.2% | 1,807,800 |
| 2023/06/16 | 4,326.7 | 4,483.3 | 4,250 | 4,466.7 | +196.7 | +4.6% | 1,965,300 |
| 2023/06/15 | 4,026.7 | 4,323.3 | 4,016.7 | 4,270 | +303.3 | +7.6% | 2,125,200 |
| 2023/06/14 | 3,966.7 | 4,016.7 | 3,846.7 | 3,966.7 | +100 | +2.6% | 1,620,900 |
| 2023/06/13 | 3,696.7 | 3,906.7 | 3,630 | 3,866.7 | +270 | +7.5% | 2,493,900 |
| 2023/06/12 | 3,670 | 3,696.7 | 3,570 | 3,596.7 | -63.3 | -1.7% | 1,030,200 |
| 2023/06/09 | 3,500 | 3,666.7 | 3,456.7 | 3,660 | +210 | +6.1% | 1,324,800 |
| 2023/06/08 | 3,436.7 | 3,573.3 | 3,416.7 | 3,450 | -63.3 | -1.8% | 1,347,000 |
| 2023/06/07 | 3,470 | 3,753.3 | 3,453.3 | 3,513.3 | +143.3 | +4.3% | 3,263,400 |
| 2023/06/06 | 3,530 | 3,550 | 3,353.3 | 3,370 | -176.7 | -5% | 1,364,700 |
| 2023/06/05 | 3,546.7 | 3,673.3 | 3,493.3 | 3,546.7 | +33.4 | +1% | 1,996,500 |
| 2023/06/02 | 3,360 | 3,526.7 | 3,273.3 | 3,513.3 | +153.3 | +4.6% | 1,865,700 |
| 2023/06/01 | 3,280 | 3,360 | 3,213.3 | 3,360 | -10 | -0.3% | 1,706,700 |
| 2023/05/31 | 3,180 | 3,496.7 | 3,163.3 | 3,370 | +203.3 | +6.4% | 3,926,100 |
| 2023/05/30 | 2,983.3 | 3,203.3 | 2,966.7 | 3,166.7 | +206.7 | +7% | 1,847,400 |
| 2023/05/29 | 2,876.7 | 2,973.3 | 2,870 | 2,960 | +70 | +2.4% | 750,600 |
| 2023/05/26 | 2,936.7 | 2,950 | 2,883.3 | 2,890 | -76.7 | -2.6% | 610,200 |
501～
550
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
