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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 7,140 | 7,260 | 7,050 | 7,100 | -10 | -0.1% | 360,100 |
| 2024/03/01 | 7,100 | 7,250 | 7,010 | 7,110 | +210 | +3% | 517,700 |
| 2024/02/29 | 6,990 | 7,050 | 6,810 | 6,900 | -130 | -1.8% | 515,700 |
| 2024/02/28 | 6,760 | 7,110 | 6,720 | 7,030 | +270 | +4% | 539,200 |
| 2024/02/27 | 6,710 | 6,800 | 6,650 | 6,760 | +80 | +1.2% | 297,300 |
| 2024/02/26 | 6,690 | 6,870 | 6,610 | 6,680 | -30 | -0.4% | 423,200 |
| 2024/02/22 | 6,700 | 6,770 | 6,580 | 6,710 | +10 | +0.1% | 428,600 |
| 2024/02/21 | 6,700 | 6,740 | 6,560 | 6,700 | -70 | -1% | 610,300 |
| 2024/02/20 | 6,670 | 6,890 | 6,610 | 6,770 | +280 | +4.3% | 1,013,800 |
| 2024/02/19 | 6,300 | 6,510 | 6,190 | 6,490 | +190 | +3% | 486,800 |
| 2024/02/16 | 6,440 | 6,440 | 6,130 | 6,300 | -70 | -1.1% | 544,900 |
| 2024/02/15 | 6,510 | 6,540 | 6,300 | 6,370 | -10 | -0.2% | 555,000 |
| 2024/02/14 | 6,200 | 6,500 | 6,140 | 6,380 | +80 | +1.3% | 624,900 |
| 2024/02/13 | 6,030 | 6,320 | 6,000 | 6,300 | +330 | +5.5% | 612,600 |
| 2024/02/09 | 6,070 | 6,220 | 5,950 | 5,970 | -60 | -1% | 519,000 |
| 2024/02/08 | 5,960 | 6,130 | 5,850 | 6,030 | +80 | +1.3% | 658,000 |
| 2024/02/07 | 6,000 | 6,010 | 5,880 | 5,950 | -90 | -1.5% | 647,100 |
| 2024/02/06 | 5,910 | 6,070 | 5,760 | 6,040 | +200 | +3.4% | 908,500 |
| 2024/02/05 | 6,110 | 6,250 | 5,830 | 5,840 | -300 | -4.9% | 1,414,400 |
| 2024/02/02 | 5,890 | 6,350 | 5,850 | 6,140 | +420 | +7.3% | 2,680,800 |
| 2024/02/01 | 5,550 | 6,110 | 5,550 | 5,720 | +420 | +7.9% | 4,102,800 |
| 2024/01/31 | 5,300 | 5,300 | 5,300 | 5,300 | +700 | +15.2% | 251,500 |
| 2024/01/30 | 4,670 | 4,670 | 4,555 | 4,600 | ±0 | ±0% | 792,000 |
| 2024/01/29 | 4,690 | 4,695 | 4,515 | 4,600 | -100 | -2.1% | 635,800 |
| 2024/01/26 | 4,780 | 4,825 | 4,655 | 4,700 | -145 | -3% | 658,000 |
| 2024/01/25 | 4,770 | 4,875 | 4,760 | 4,845 | +120 | +2.5% | 713,000 |
| 2024/01/24 | 4,530 | 4,770 | 4,505 | 4,725 | +160 | +3.5% | 604,600 |
| 2024/01/23 | 4,750 | 4,850 | 4,555 | 4,565 | -65 | -1.4% | 873,300 |
| 2024/01/22 | 4,300 | 4,630 | 4,300 | 4,630 | +300 | +6.9% | 640,000 |
| 2024/01/19 | 4,135 | 4,385 | 4,125 | 4,330 | +245 | +6% | 561,600 |
| 2024/01/18 | 4,110 | 4,180 | 4,070 | 4,085 | -50 | -1.2% | 337,900 |
| 2024/01/17 | 4,200 | 4,245 | 4,105 | 4,135 | -80 | -1.9% | 500,500 |
| 2024/01/16 | 4,370 | 4,385 | 4,195 | 4,215 | -170 | -3.9% | 580,100 |
| 2024/01/15 | 4,435 | 4,455 | 4,345 | 4,385 | -20 | -0.5% | 369,100 |
| 2024/01/12 | 4,540 | 4,545 | 4,360 | 4,405 | -125 | -2.8% | 393,000 |
| 2024/01/11 | 4,480 | 4,590 | 4,435 | 4,530 | +55 | +1.2% | 361,700 |
| 2024/01/10 | 4,300 | 4,535 | 4,240 | 4,475 | +195 | +4.6% | 622,500 |
| 2024/01/09 | 4,235 | 4,300 | 4,135 | 4,280 | +10 | +0.2% | 695,800 |
| 2024/01/05 | 4,540 | 4,565 | 4,265 | 4,270 | -240 | -5.3% | 692,100 |
| 2024/01/04 | 4,405 | 4,510 | 4,345 | 4,510 | +35 | +0.8% | 446,900 |
| 2023/12/29 | 4,550 | 4,570 | 4,435 | 4,475 | -65 | -1.4% | 379,600 |
| 2023/12/28 | 4,490 | 4,575 | 4,455 | 4,540 | +55 | +1.2% | 340,400 |
| 2023/12/27 | 4,380 | 4,515 | 4,340 | 4,485 | +45 | +1% | 479,500 |
| 2023/12/26 | 4,400 | 4,475 | 4,370 | 4,440 | +20 | +0.5% | 274,100 |
| 2023/12/25 | 4,395 | 4,440 | 4,360 | 4,420 | +70 | +1.6% | 239,200 |
| 2023/12/22 | 4,390 | 4,515 | 4,335 | 4,350 | -40 | -0.9% | 589,700 |
| 2023/12/21 | 4,330 | 4,480 | 4,320 | 4,390 | -10 | -0.2% | 470,500 |
| 2023/12/20 | 4,525 | 4,545 | 4,390 | 4,400 | -80 | -1.8% | 651,700 |
| 2023/12/19 | 4,220 | 4,485 | 4,170 | 4,480 | +210 | +4.9% | 743,700 |
| 2023/12/18 | 4,185 | 4,270 | 4,105 | 4,270 | -80 | -1.8% | 766,300 |
51～
100
件表示中 / 463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 | 446,500円 | +77.0% | +60.5% | 0.00% | 55.91倍 | 29.59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 |
| テクノプロＨＤ | 271,500円 | +10.1% | +12.2% | 2.95% | 17.30倍 | 3.75倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
| リゾートトラス | 248,900円 | +15.6% | +3.2% | 2.17% | 16.53倍 | 2.03倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| 日本Ｍ＆Ａ | 77,200円 | +10.8% | +2.9% | 3.76% | 22.26倍 | 5.58倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| 大栄環境 | 254,300円 | +7.5% | +0.5% | 1.65% | 18.41倍 | 2.88倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
市場注目の銘柄
チャート関連のコラム
