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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,347 | 1,360 | 1,336 | 1,350 | +6 | +0.4% | 349,000 |
| 2025/06/06 | 1,340 | 1,356 | 1,322 | 1,344 | +1 | +0.1% | 421,600 |
| 2025/06/05 | 1,322 | 1,383 | 1,322 | 1,343 | +22 | +1.7% | 736,600 |
| 2025/06/04 | 1,378 | 1,378 | 1,314 | 1,321 | -78 | -5.6% | 1,275,700 |
| 2025/06/03 | 1,405 | 1,422 | 1,386 | 1,399 | -2 | -0.1% | 458,900 |
| 2025/06/02 | 1,398 | 1,418 | 1,384 | 1,401 | -27 | -1.9% | 603,500 |
| 2025/05/30 | 1,372 | 1,432 | 1,369 | 1,428 | +26 | +1.9% | 713,600 |
| 2025/05/29 | 1,367 | 1,420 | 1,361 | 1,402 | +35 | +2.6% | 642,000 |
| 2025/05/28 | 1,436 | 1,452 | 1,361 | 1,367 | -58 | -4.1% | 1,028,400 |
| 2025/05/27 | 1,375 | 1,457 | 1,375 | 1,425 | +75 | +5.6% | 1,191,900 |
| 2025/05/26 | 1,330 | 1,364 | 1,322 | 1,350 | +4 | +0.3% | 403,200 |
| 2025/05/23 | 1,352 | 1,363 | 1,346 | 1,346 | -6 | -0.4% | 398,600 |
| 2025/05/22 | 1,326 | 1,373 | 1,315 | 1,352 | +1 | +0.1% | 431,600 |
| 2025/05/21 | 1,371 | 1,393 | 1,342 | 1,351 | -11 | -0.8% | 481,000 |
| 2025/05/20 | 1,400 | 1,408 | 1,362 | 1,362 | -26 | -1.9% | 506,300 |
| 2025/05/19 | 1,398 | 1,429 | 1,383 | 1,388 | -10 | -0.7% | 788,800 |
| 2025/05/16 | 1,331 | 1,422 | 1,325 | 1,398 | +49 | +3.6% | 630,400 |
| 2025/05/15 | 1,365 | 1,366 | 1,321 | 1,349 | -6 | -0.4% | 460,700 |
| 2025/05/14 | 1,362 | 1,370 | 1,317 | 1,355 | +16 | +1.2% | 472,300 |
| 2025/05/13 | 1,320 | 1,374 | 1,310 | 1,339 | +25 | +1.9% | 681,900 |
| 2025/05/12 | 1,327 | 1,338 | 1,290 | 1,314 | -13 | -1% | 647,500 |
| 2025/05/09 | 1,317 | 1,365 | 1,301 | 1,327 | +9 | +0.7% | 792,700 |
| 2025/05/08 | 1,340 | 1,343 | 1,295 | 1,318 | -28 | -2.1% | 836,100 |
| 2025/05/07 | 1,345 | 1,358 | 1,276 | 1,346 | -19 | -1.4% | 1,329,200 |
| 2025/05/02 | 1,341 | 1,368 | 1,314 | 1,365 | +18 | +1.3% | 1,548,100 |
| 2025/05/01 | 1,190 | 1,387 | 1,189 | 1,347 | +81 | +6.4% | 4,128,400 |
| 2025/04/30 | 1,281 | 1,285 | 1,254 | 1,266 | -3 | -0.2% | 1,006,300 |
| 2025/04/28 | 1,272 | 1,287 | 1,260 | 1,269 | +26 | +2.1% | 1,276,200 |
| 2025/04/25 | 1,206 | 1,288 | 1,206 | 1,243 | +38 | +3.2% | 975,400 |
| 2025/04/24 | 1,218 | 1,235 | 1,203 | 1,205 | -23 | -1.9% | 858,200 |
| 2025/04/23 | 1,245 | 1,254 | 1,210 | 1,228 | -2 | -0.2% | 743,800 |
| 2025/04/22 | 1,225 | 1,245 | 1,213 | 1,230 | -25 | -2% | 606,100 |
| 2025/04/21 | 1,259 | 1,284 | 1,241 | 1,255 | -1 | -0.1% | 1,146,100 |
| 2025/04/18 | 1,122 | 1,256 | 1,115 | 1,256 | +144 | +12.9% | 1,399,300 |
| 2025/04/17 | 1,103 | 1,135 | 1,095 | 1,112 | +16 | +1.5% | 504,600 |
| 2025/04/16 | 1,126 | 1,128 | 1,086 | 1,096 | -34 | -3% | 472,800 |
| 2025/04/15 | 1,141 | 1,158 | 1,125 | 1,130 | -1 | -0.1% | 569,100 |
| 2025/04/14 | 1,132 | 1,179 | 1,122 | 1,131 | +10 | +0.9% | 762,600 |
| 2025/04/11 | 1,050 | 1,131 | 1,037 | 1,121 | +28 | +2.6% | 680,300 |
| 2025/04/10 | 1,129 | 1,129 | 1,065 | 1,093 | +90 | +9% | 620,500 |
| 2025/04/09 | 1,000 | 1,014 | 959 | 1,003 | -28 | -2.7% | 999,300 |
| 2025/04/08 | 1,030 | 1,078 | 1,019 | 1,031 | +103 | +11.1% | 1,096,100 |
| 2025/04/07 | 948 | 971 | 915 | 928 | -125 | -11.9% | 1,395,100 |
| 2025/04/04 | 1,100 | 1,113 | 1,027 | 1,053 | -77 | -6.8% | 1,145,800 |
| 2025/04/03 | 1,075 | 1,156 | 1,075 | 1,130 | -5 | -0.4% | 902,700 |
| 2025/04/02 | 1,139 | 1,150 | 1,121 | 1,135 | +8 | +0.7% | 445,900 |
| 2025/04/01 | 1,149 | 1,160 | 1,127 | 1,127 | -13 | -1.1% | 559,200 |
| 2025/03/31 | 1,170 | 1,181 | 1,139 | 1,140 | -55 | -4.6% | 765,500 |
| 2025/03/28 | 1,205 | 1,231 | 1,184 | 1,195 | -20 | -1.6% | 641,300 |
| 2025/03/27 | 1,207 | 1,223 | 1,203 | 1,215 | -4 | -0.3% | 407,400 |
51～
100
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 | 136,300円 | +8.5% | -31.7% | 0.00% | 18.89倍 | 7.06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 | 195,100円 | +30.8% | +28.8% | 0.00% | 35.24倍 | 7.64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 | 152,700円 | +2.2% | -18.6% | 3.27% | 6.05倍 | 1.01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 | 219,800円 | +5.6% | -2.8% | 3.09% | 13.52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 | 336,000円 | +14.4% | +42.3% | 0.00% | 63.26倍 | 14.11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
