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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 3,013.3 | 3,020 | 2,916.7 | 2,966.7 | -13.3 | -0.4% | 738,900 |
| 2023/05/24 | 2,873.3 | 3,006.7 | 2,863.3 | 2,980 | +90 | +3.1% | 908,700 |
| 2023/05/23 | 2,963.3 | 2,973.3 | 2,863.3 | 2,890 | -83.3 | -2.8% | 1,230,600 |
| 2023/05/22 | 3,000 | 3,013.3 | 2,943.3 | 2,973.3 | -10 | -0.3% | 549,600 |
| 2023/05/19 | 3,000 | 3,003.3 | 2,903.3 | 2,983.3 | -23.4 | -0.8% | 1,078,800 |
| 2023/05/18 | 3,023.3 | 3,053.3 | 2,970 | 3,006.7 | -26.6 | -0.9% | 725,700 |
| 2023/05/17 | 3,123.3 | 3,183.3 | 3,023.3 | 3,033.3 | -56.7 | -1.8% | 1,308,600 |
| 2023/05/16 | 3,153.3 | 3,160 | 3,060 | 3,090 | -13.3 | -0.4% | 1,066,500 |
| 2023/05/15 | 3,003.3 | 3,126.7 | 2,990 | 3,103.3 | +116.6 | +3.9% | 1,221,900 |
| 2023/05/12 | 2,936.7 | 3,083.3 | 2,930 | 2,986.7 | +30 | +1% | 1,389,900 |
| 2023/05/11 | 3,070 | 3,110 | 2,926.7 | 2,956.7 | -80 | -2.6% | 1,246,800 |
| 2023/05/10 | 3,146.7 | 3,190 | 3,026.7 | 3,036.7 | -60 | -1.9% | 1,425,900 |
| 2023/05/09 | 3,063.3 | 3,150 | 3,003.3 | 3,096.7 | +3.4 | +0.1% | 2,676,300 |
| 2023/05/08 | 2,853.3 | 3,130 | 2,846.7 | 3,093.3 | +326.6 | +11.8% | 4,611,300 |
| 2023/05/02 | 2,750 | 2,890 | 2,716.7 | 2,766.7 | +40 | +1.5% | 6,024,600 |
| 2023/05/01 | 3,213.3 | 3,216.7 | 2,383.3 | 2,726.7 | -636.6 | -18.9% | 16,589,700 |
| 2023/04/28 | 3,320 | 3,386.7 | 3,250 | 3,363.3 | +43.3 | +1.3% | 1,860,900 |
| 2023/04/27 | 3,300 | 3,336.7 | 3,240 | 3,320 | -23.3 | -0.7% | 1,113,600 |
| 2023/04/26 | 3,446.7 | 3,463.3 | 3,323.3 | 3,343.3 | -160 | -4.6% | 1,359,000 |
| 2023/04/25 | 3,566.7 | 3,643.3 | 3,470 | 3,503.3 | -106.7 | -3% | 1,070,100 |
| 2023/04/24 | 3,533.3 | 3,613.3 | 3,443.3 | 3,610 | +50 | +1.4% | 1,314,000 |
| 2023/04/21 | 3,710 | 3,710 | 3,510 | 3,560 | -150 | -4% | 1,905,300 |
| 2023/04/20 | 3,583.3 | 3,730 | 3,533.3 | 3,710 | +123.3 | +3.4% | 2,317,800 |
| 2023/04/19 | 3,320 | 3,643.3 | 3,303.3 | 3,586.7 | +253.4 | +7.6% | 3,077,100 |
| 2023/04/18 | 3,263.3 | 3,340 | 3,256.7 | 3,333.3 | +73.3 | +2.2% | 1,372,500 |
| 2023/04/17 | 3,220 | 3,273.3 | 3,176.7 | 3,260 | -6.7 | -0.2% | 717,000 |
| 2023/04/14 | 3,263.3 | 3,313.3 | 3,226.7 | 3,266.7 | +40 | +1.2% | 1,376,100 |
| 2023/04/13 | 3,033.3 | 3,233.3 | 3,023.3 | 3,226.7 | +146.7 | +4.8% | 1,077,900 |
| 2023/04/12 | 3,076.7 | 3,120 | 3,013.3 | 3,080 | -6.7 | -0.2% | 711,000 |
| 2023/04/11 | 3,033.3 | 3,126.7 | 3,033.3 | 3,086.7 | +66.7 | +2.2% | 828,300 |
| 2023/04/10 | 3,020 | 3,026.7 | 2,973.3 | 3,020 | ±0 | ±0% | 578,700 |
| 2023/04/07 | 2,986.7 | 3,026.7 | 2,930 | 3,020 | +66.7 | +2.3% | 930,000 |
| 2023/04/06 | 3,020 | 3,046.7 | 2,943.3 | 2,953.3 | -116.7 | -3.8% | 977,400 |
| 2023/04/05 | 3,093.3 | 3,113.3 | 3,010 | 3,070 | -90 | -2.8% | 1,300,800 |
| 2023/04/04 | 3,303.3 | 3,340 | 3,140 | 3,160 | -166.7 | -5% | 1,940,700 |
| 2023/04/03 | 3,263.3 | 3,326.7 | 3,203.3 | 3,326.7 | +66.7 | +2% | 1,326,000 |
| 2023/03/31 | 3,293.3 | 3,323.3 | 3,230 | 3,260 | -33.3 | -1% | 896,700 |
| 2023/03/30 | 3,313.3 | 3,333.3 | 3,220 | 3,293.3 | +6.6 | +0.2% | 1,058,700 |
| 2023/03/29 | 3,156.7 | 3,293.3 | 3,133.3 | 3,286.7 | +160 | +5.1% | 1,202,400 |
| 2023/03/28 | 3,250 | 3,266.7 | 3,106.7 | 3,126.7 | -140 | -4.3% | 1,059,600 |
| 2023/03/27 | 3,196.7 | 3,280 | 3,146.7 | 3,266.7 | +50 | +1.6% | 987,300 |
| 2023/03/24 | 3,313.3 | 3,336.7 | 3,193.3 | 3,216.7 | -83.3 | -2.5% | 1,975,200 |
| 2023/03/23 | 3,136.7 | 3,300 | 3,123.3 | 3,300 | +116.7 | +3.7% | 1,597,800 |
| 2023/03/22 | 3,123.3 | 3,190 | 3,050 | 3,183.3 | +160 | +5.3% | 1,548,300 |
| 2023/03/20 | 3,200 | 3,203.3 | 2,990 | 3,023.3 | -213.4 | -6.6% | 1,865,700 |
| 2023/03/17 | 3,040 | 3,260 | 3,036.7 | 3,236.7 | +273.4 | +9.2% | 2,666,700 |
| 2023/03/16 | 3,000 | 3,093.3 | 2,923.3 | 2,963.3 | -80 | -2.6% | 1,380,300 |
| 2023/03/15 | 2,933.3 | 3,083.3 | 2,916.7 | 3,043.3 | +123.3 | +4.2% | 1,327,800 |
| 2023/03/14 | 2,866.7 | 2,976.7 | 2,826.7 | 2,920 | +33.3 | +1.2% | 942,300 |
| 2023/03/13 | 2,826.7 | 2,920 | 2,823.3 | 2,886.7 | -33.3 | -1.1% | 870,300 |
551～
600
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
