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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 2022/08/26 | 1,501.7 | 1,520 | 1,421.7 | 1,466.7 | ±0 | ±0% | 1,555,200 |
| 2022/08/25 | 1,510 | 1,536.7 | 1,453.3 | 1,466.7 | -38.3 | -2.5% | 1,485,600 |
| 2022/08/24 | 1,400 | 1,556.7 | 1,398.3 | 1,505 | +103.3 | +7.4% | 3,008,700 |
| 2022/08/23 | 1,330 | 1,431.7 | 1,301.7 | 1,401.7 | +58.4 | +4.3% | 1,216,500 |
| 2022/08/22 | 1,400 | 1,441.7 | 1,335 | 1,343.3 | -76.7 | -5.4% | 1,763,700 |
| 2022/08/19 | 1,370 | 1,428.3 | 1,348.3 | 1,420 | +51.7 | +3.8% | 1,515,900 |
| 2022/08/18 | 1,323.3 | 1,406.7 | 1,313.3 | 1,368.3 | +40 | +3% | 1,504,200 |
| 2022/08/17 | 1,378.3 | 1,380 | 1,293.3 | 1,328.3 | -26.7 | -2% | 1,512,600 |
| 2022/08/16 | 1,251.7 | 1,433.3 | 1,236.7 | 1,355 | +115 | +9.3% | 2,888,400 |
| 2022/08/15 | 1,246.7 | 1,286.7 | 1,228.3 | 1,240 | -6.7 | -0.5% | 1,254,600 |
| 2022/08/12 | 1,216.7 | 1,266.7 | 1,170 | 1,246.7 | +51.7 | +4.3% | 1,451,100 |
| 2022/08/10 | 1,135 | 1,200 | 1,091.7 | 1,195 | +13.3 | +1.1% | 1,653,000 |
| 2022/08/09 | 1,073.3 | 1,188.3 | 1,070 | 1,181.7 | +96.7 | +8.9% | 2,117,700 |
| 2022/08/08 | 1,210 | 1,226.7 | 1,078.3 | 1,085 | -108.3 | -9.1% | 2,911,500 |
| 2022/08/05 | 1,166.7 | 1,193.3 | 1,123.3 | 1,193.3 | +31.6 | +2.7% | 2,596,800 |
| 2022/08/04 | 1,081.7 | 1,213.3 | 1,076.7 | 1,161.7 | +93.4 | +8.7% | 4,605,900 |
| 2022/08/03 | 1,095 | 1,165 | 1,040 | 1,068.3 | -43.4 | -3.9% | 5,062,500 |
| 2022/08/02 | 1,041.7 | 1,123.3 | 1,016.7 | 1,111.7 | +155.7 | +16.3% | 8,845,500 |
| 2022/08/01 | 956 | 956 | 956 | 956 | +166.7 | +21.1% | 312,000 |
| 2022/07/29 | 782.3 | 789.7 | 761.7 | 789.3 | +21 | +2.7% | 649,800 |
701～
750
件表示中 / 772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 | 135,800円 | +8.5% | -31.7% | 0.00% | 18.82倍 | 7.03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 | 196,500円 | +30.8% | +28.8% | 0.00% | 35.49倍 | 7.69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 | 153,400円 | +2.2% | -18.6% | 3.26% | 6.08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 | 218,900円 | +5.6% | -2.8% | 3.11% | 13.47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% | 62.79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
