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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 2,503.3 | 2,516.7 | 2,446.7 | 2,510 | -10 | -0.4% | 947,100 |
| 2023/01/23 | 2,523.3 | 2,556.7 | 2,476.7 | 2,520 | +46.7 | +1.9% | 1,559,700 |
| 2023/01/20 | 2,416.7 | 2,490 | 2,383.3 | 2,473.3 | +80 | +3.3% | 1,620,300 |
| 2023/01/19 | 2,330 | 2,410 | 2,323.3 | 2,393.3 | +13.3 | +0.6% | 1,370,400 |
| 2023/01/18 | 2,260 | 2,436.7 | 2,240 | 2,380 | +186.7 | +8.5% | 3,271,500 |
| 2023/01/17 | 2,246.7 | 2,263.3 | 2,173.3 | 2,193.3 | -26.7 | -1.2% | 815,700 |
| 2023/01/16 | 2,203.3 | 2,296.7 | 2,193.3 | 2,220 | -33.3 | -1.5% | 1,155,900 |
| 2023/01/13 | 2,123.3 | 2,253.3 | 2,113.3 | 2,253.3 | +96.6 | +4.5% | 1,246,500 |
| 2023/01/12 | 2,213.3 | 2,216.7 | 2,073.3 | 2,156.7 | +10 | +0.5% | 1,377,600 |
| 2023/01/11 | 2,076.7 | 2,190 | 2,073.3 | 2,146.7 | +133.4 | +6.6% | 1,410,300 |
| 2023/01/10 | 1,923.3 | 2,040 | 1,923.3 | 2,013.3 | +116.6 | +6.1% | 1,204,500 |
| 2023/01/06 | 1,853.3 | 1,933.3 | 1,820 | 1,896.7 | -3.3 | -0.2% | 956,400 |
| 2023/01/05 | 1,960 | 2,036.7 | 1,890 | 1,900 | -33.3 | -1.7% | 1,256,400 |
| 2023/01/04 | 2,066.7 | 2,100 | 1,920 | 1,933.3 | -156.7 | -7.5% | 1,719,900 |
| 2022/12/30 | 1,950 | 2,180 | 1,943.3 | 2,090 | +130 | +6.6% | 2,612,100 |
| 2022/12/29 | 1,933.3 | 2,040 | 1,910 | 1,960 | +6.7 | +0.3% | 1,708,800 |
| 2022/12/28 | 1,990 | 2,003.3 | 1,876.7 | 1,953.3 | +30 | +1.6% | 1,611,000 |
| 2022/12/27 | 1,810 | 1,940 | 1,800 | 1,923.3 | +166.6 | +9.5% | 2,273,700 |
| 2022/12/26 | 1,703.3 | 1,780 | 1,643.3 | 1,756.7 | +33.4 | +1.9% | 2,070,000 |
| 2022/12/23 | 1,720 | 1,760 | 1,683.3 | 1,723.3 | -23.4 | -1.3% | 941,700 |
| 2022/12/22 | 1,823.3 | 1,843.3 | 1,690 | 1,746.7 | -10 | -0.6% | 1,106,100 |
| 2022/12/21 | 1,746.7 | 1,800 | 1,710 | 1,756.7 | -43.3 | -2.4% | 851,100 |
| 2022/12/20 | 1,843.3 | 1,873.3 | 1,680 | 1,800 | -70 | -3.7% | 2,038,500 |
| 2022/12/19 | 1,950 | 1,973.3 | 1,860 | 1,870 | -146.7 | -7.3% | 1,743,300 |
| 2022/12/16 | 2,073.3 | 2,113.3 | 2,000 | 2,016.7 | -143.3 | -6.6% | 1,865,400 |
| 2022/12/15 | 2,056.7 | 2,166.7 | 2,040 | 2,160 | +100 | +4.9% | 1,123,800 |
| 2022/12/14 | 2,026.7 | 2,076.7 | 1,913.3 | 2,060 | +53.3 | +2.7% | 1,583,700 |
| 2022/12/13 | 2,033.3 | 2,043.3 | 1,986.7 | 2,006.7 | -3.3 | -0.2% | 976,200 |
| 2022/12/12 | 2,103.3 | 2,130 | 2,003.3 | 2,010 | -136.7 | -6.4% | 1,477,200 |
| 2022/12/09 | 2,166.7 | 2,256.7 | 2,143.3 | 2,146.7 | +36.7 | +1.7% | 1,392,300 |
| 2022/12/08 | 2,156.7 | 2,200 | 2,090 | 2,110 | -13.3 | -0.6% | 1,071,600 |
| 2022/12/07 | 2,056.7 | 2,150 | 2,040 | 2,123.3 | +33.3 | +1.6% | 1,352,700 |
| 2022/12/06 | 2,110 | 2,130 | 2,016.7 | 2,090 | -50 | -2.3% | 1,954,500 |
| 2022/12/05 | 2,196.7 | 2,243.3 | 2,106.7 | 2,140 | -90 | -4% | 1,963,200 |
| 2022/12/02 | 2,350 | 2,356.7 | 2,203.3 | 2,230 | -140 | -5.9% | 2,113,500 |
| 2022/12/01 | 2,493.3 | 2,566.7 | 2,370 | 2,370 | -76.7 | -3.1% | 2,444,100 |
| 2022/11/30 | 2,410 | 2,446.7 | 2,393.3 | 2,446.7 | +10 | +0.4% | 1,038,600 |
| 2022/11/29 | 2,433.3 | 2,466.7 | 2,390 | 2,436.7 | -43.3 | -1.7% | 1,167,300 |
| 2022/11/28 | 2,416.7 | 2,520 | 2,370 | 2,480 | +30 | +1.2% | 1,327,200 |
| 2022/11/25 | 2,416.7 | 2,476.7 | 2,393.3 | 2,450 | +43.3 | +1.8% | 1,029,300 |
| 2022/11/24 | 2,533.3 | 2,536.7 | 2,403.3 | 2,406.7 | -103.3 | -4.1% | 1,597,800 |
| 2022/11/22 | 2,476.7 | 2,553.3 | 2,443.3 | 2,510 | +40 | +1.6% | 1,373,100 |
| 2022/11/21 | 2,550 | 2,550 | 2,443.3 | 2,470 | -63.3 | -2.5% | 1,236,300 |
| 2022/11/18 | 2,670 | 2,710 | 2,530 | 2,533.3 | -93.4 | -3.6% | 2,094,900 |
| 2022/11/17 | 2,420 | 2,680 | 2,416.7 | 2,626.7 | +183.4 | +7.5% | 3,381,300 |
| 2022/11/16 | 2,463.3 | 2,490 | 2,406.7 | 2,443.3 | +20 | +0.8% | 1,176,300 |
| 2022/11/15 | 2,480 | 2,490 | 2,380 | 2,423.3 | -63.4 | -2.5% | 1,733,400 |
| 2022/11/14 | 2,420 | 2,530 | 2,370 | 2,486.7 | +103.4 | +4.3% | 1,671,300 |
| 2022/11/11 | 2,466.7 | 2,610 | 2,383.3 | 2,383.3 | +16.6 | +0.7% | 2,827,500 |
| 2022/11/10 | 2,420 | 2,436.7 | 2,366.7 | 2,366.7 | -93.3 | -3.8% | 760,500 |
601～
650
件表示中 / 741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 | 129,400円 | +8.5% | -31.7% | 0.00% | 18.15倍 | 6.78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 |
| 建設技研 | 288,600円 | +2.4% | +4.9% | 2.60% | 11.62倍 | 1.31倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| トーカイ | 215,800円 | +5.6% | -2.8% | 3.15% | 13.27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 | 60,200円 | +9.9% | +5.8% | 4.32% | 14.38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 |
| 弁護士コム | 328,000円 | +14.4% | +42.3% | 0.00% | 61.75倍 | 13.77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
