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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 5,650 | 5,660 | 5,510 | 5,540 | -130 | -2.3% | 745,000 |
| 2024/04/11 | 5,900 | 5,900 | 5,670 | 5,670 | -370 | -6.1% | 1,019,600 |
| 2024/04/10 | 5,990 | 6,090 | 5,940 | 6,040 | -30 | -0.5% | 655,400 |
| 2024/04/09 | 6,190 | 6,250 | 6,020 | 6,070 | -70 | -1.1% | 567,700 |
| 2024/04/08 | 6,280 | 6,350 | 6,120 | 6,140 | -130 | -2.1% | 552,000 |
| 2024/04/05 | 6,300 | 6,300 | 6,060 | 6,270 | -230 | -3.5% | 648,100 |
| 2024/04/04 | 6,460 | 6,580 | 6,300 | 6,500 | +50 | +0.8% | 590,700 |
| 2024/04/03 | 6,300 | 6,570 | 6,220 | 6,450 | -50 | -0.8% | 702,900 |
| 2024/04/02 | 6,540 | 6,540 | 6,350 | 6,500 | -100 | -1.5% | 646,900 |
| 2024/04/01 | 6,980 | 6,990 | 6,600 | 6,600 | -380 | -5.4% | 903,100 |
| 2024/03/29 | 6,820 | 7,220 | 6,790 | 6,980 | +240 | +3.6% | 1,109,400 |
| 2024/03/28 | 6,750 | 6,850 | 6,560 | 6,740 | +60 | +0.9% | 804,800 |
| 2024/03/27 | 6,840 | 7,220 | 6,540 | 6,680 | +340 | +5.4% | 2,327,900 |
| 2024/03/26 | 6,330 | 6,370 | 6,200 | 6,340 | -90 | -1.4% | 603,800 |
| 2024/03/25 | 6,720 | 6,750 | 6,430 | 6,430 | -270 | -4% | 623,700 |
| 2024/03/22 | 6,850 | 6,950 | 6,550 | 6,700 | -50 | -0.7% | 917,800 |
| 2024/03/21 | 6,480 | 6,870 | 6,470 | 6,750 | +470 | +7.5% | 1,399,200 |
| 2024/03/19 | 6,260 | 6,280 | 6,100 | 6,280 | +100 | +1.6% | 702,100 |
| 2024/03/18 | 6,010 | 6,200 | 5,890 | 6,180 | +300 | +5.1% | 1,209,900 |
| 2024/03/15 | 6,330 | 6,350 | 5,850 | 5,880 | -390 | -6.2% | 2,285,800 |
| 2024/03/14 | 6,350 | 6,400 | 6,020 | 6,270 | -1,020 | -14% | 3,392,500 |
| 2024/03/13 | 7,430 | 7,500 | 7,220 | 7,290 | -20 | -0.3% | 408,800 |
| 2024/03/12 | 6,890 | 7,420 | 6,890 | 7,310 | +340 | +4.9% | 594,600 |
| 2024/03/11 | 6,810 | 7,100 | 6,750 | 6,970 | -80 | -1.1% | 456,000 |
| 2024/03/08 | 6,890 | 7,270 | 6,880 | 7,050 | +130 | +1.9% | 518,200 |
| 2024/03/07 | 7,020 | 7,110 | 6,860 | 6,920 | ±0 | ±0% | 286,600 |
| 2024/03/06 | 6,880 | 7,070 | 6,750 | 6,920 | -60 | -0.9% | 419,300 |
| 2024/03/05 | 7,100 | 7,190 | 6,860 | 6,980 | -120 | -1.7% | 418,100 |
| 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 |
151～
200
件表示中 / 591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 | 217,200円 | +40.2% | +23.7% | 0.00% | 18.76倍 | 14.06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。独自のマッチングシステム |
| ＨＵグループ | 246,300円 | +1.7% | - | 5.08% | 27.99倍 | 1.03倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合して発足。治験、滅菌事業も |
| ＳＭＳ | 165,900円 | +21.7% | +11.1% | 1.21% | 17.58倍 | 3.12倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ＫｅｅＰｅｒ技 | 433,500円 | +19.1% | +14.4% | 1.22% | 24.65倍 | 8.18倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| 都競馬 | 421,000円 | +6.7% | -7.8% | 2.38% | 12.95倍 | 1.28倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
市場注目の銘柄
チャート関連のコラム
