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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,795 | 3,825 | 3,620 | 3,630 | -25 | -0.7% | 589,400 |
| 2023/11/14 | 3,650 | 3,675 | 3,550 | 3,655 | -15 | -0.4% | 645,500 |
| 2023/11/13 | 3,900 | 3,910 | 3,660 | 3,670 | -260 | -6.6% | 1,030,500 |
| 2023/11/10 | 3,840 | 3,945 | 3,710 | 3,930 | -120 | -3% | 1,206,400 |
| 2023/11/09 | 3,850 | 4,085 | 3,815 | 4,050 | +175 | +4.5% | 1,289,600 |
| 2023/11/08 | 3,730 | 3,945 | 3,695 | 3,875 | +200 | +5.4% | 1,605,000 |
| 2023/11/07 | 3,675 | 3,815 | 3,630 | 3,675 | +15 | +0.4% | 1,364,300 |
| 2023/11/06 | 3,520 | 3,665 | 3,455 | 3,660 | +220 | +6.4% | 1,328,400 |
| 2023/11/02 | 3,500 | 3,520 | 3,350 | 3,440 | +40 | +1.2% | 1,212,100 |
| 2023/11/01 | 3,310 | 3,430 | 3,290 | 3,400 | +140 | +4.3% | 1,215,400 |
| 2023/10/31 | 3,125 | 3,350 | 3,000 | 3,260 | +195 | +6.4% | 1,974,200 |
| 2023/10/30 | 3,200 | 3,265 | 2,971 | 3,065 | +264 | +9.4% | 3,504,500 |
| 2023/10/27 | 2,810 | 2,923 | 2,772 | 2,801 | +33 | +1.2% | 1,024,900 |
| 2023/10/26 | 2,756 | 2,816 | 2,720 | 2,768 | -88 | -3.1% | 629,600 |
| 2023/10/25 | 2,870 | 2,898 | 2,805 | 2,856 | +110 | +4% | 844,600 |
| 2023/10/24 | 2,725 | 2,752 | 2,605 | 2,746 | +43 | +1.6% | 1,099,700 |
| 2023/10/23 | 2,725 | 2,790 | 2,691 | 2,703 | -13 | -0.5% | 881,200 |
| 2023/10/20 | 2,735 | 2,750 | 2,675 | 2,716 | -119 | -4.2% | 957,500 |
| 2023/10/19 | 2,814 | 2,904 | 2,768 | 2,835 | +1 | ±0% | 1,304,100 |
| 2023/10/18 | 2,935 | 2,941 | 2,720 | 2,834 | -95 | -3.2% | 1,457,300 |
| 2023/10/17 | 3,055 | 3,125 | 2,898 | 2,929 | -116 | -3.8% | 1,126,200 |
| 2023/10/16 | 3,105 | 3,175 | 3,040 | 3,045 | -130 | -4.1% | 480,700 |
| 2023/10/13 | 3,270 | 3,290 | 3,150 | 3,175 | -100 | -3.1% | 460,900 |
| 2023/10/12 | 3,115 | 3,275 | 3,105 | 3,275 | +230 | +7.6% | 521,200 |
| 2023/10/11 | 3,170 | 3,170 | 3,035 | 3,045 | -80 | -2.6% | 273,800 |
| 2023/10/10 | 3,100 | 3,170 | 3,075 | 3,125 | +125 | +4.2% | 536,100 |
| 2023/10/06 | 3,080 | 3,080 | 2,960 | 3,000 | -180 | -5.7% | 865,300 |
| 2023/10/05 | 3,040 | 3,195 | 3,005 | 3,180 | +240 | +8.2% | 638,400 |
| 2023/10/04 | 3,100 | 3,145 | 2,903 | 2,940 | -240 | -7.5% | 1,309,700 |
| 2023/10/03 | 3,355 | 3,385 | 3,170 | 3,180 | -195 | -5.8% | 552,100 |
| 2023/10/02 | 3,500 | 3,560 | 3,375 | 3,375 | -65 | -1.9% | 473,500 |
| 2023/09/29 | 3,350 | 3,440 | 3,315 | 3,440 | +125 | +3.8% | 579,300 |
| 2023/09/28 | 3,465 | 3,585 | 3,280 | 3,315 | -120 | -3.5% | 1,795,700 |
| 2023/09/27 | 3,375 | 3,490 | 3,320 | 3,435 | +85 | +2.5% | 525,100 |
| 2023/09/26 | 3,405 | 3,485 | 3,335 | 3,350 | -25 | -0.7% | 511,400 |
| 2023/09/25 | 3,265 | 3,395 | 3,145 | 3,375 | +75 | +2.3% | 786,000 |
| 2023/09/22 | 3,300 | 3,395 | 3,220 | 3,300 | -60 | -1.8% | 500,600 |
| 2023/09/21 | 3,235 | 3,385 | 3,230 | 3,360 | +75 | +2.3% | 430,700 |
| 2023/09/20 | 3,345 | 3,440 | 3,285 | 3,285 | -75 | -2.2% | 409,800 |
| 2023/09/19 | 3,235 | 3,375 | 3,205 | 3,360 | +115 | +3.5% | 454,700 |
| 2023/09/15 | 3,185 | 3,290 | 3,185 | 3,245 | +60 | +1.9% | 517,400 |
| 2023/09/14 | 3,190 | 3,250 | 3,165 | 3,185 | -50 | -1.5% | 410,000 |
| 2023/09/13 | 3,285 | 3,315 | 3,235 | 3,235 | -60 | -1.8% | 293,100 |
| 2023/09/12 | 3,370 | 3,370 | 3,220 | 3,295 | -45 | -1.3% | 578,000 |
| 2023/09/11 | 3,345 | 3,405 | 3,330 | 3,340 | -5 | -0.1% | 385,800 |
| 2023/09/08 | 3,395 | 3,470 | 3,325 | 3,345 | -100 | -2.9% | 706,000 |
| 2023/09/07 | 3,475 | 3,475 | 3,315 | 3,445 | -60 | -1.7% | 655,100 |
| 2023/09/06 | 3,300 | 3,520 | 3,300 | 3,505 | +150 | +4.5% | 729,800 |
| 2023/09/05 | 3,450 | 3,450 | 3,345 | 3,355 | -95 | -2.8% | 470,600 |
| 2023/09/04 | 3,575 | 3,580 | 3,435 | 3,450 | -100 | -2.8% | 539,800 |
251～
300
件表示中 / 592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 | 214,400円 | - | - | 0.00% | 18.51倍 | 13.88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 |
| ＳＭＳ | 165,300円 | +21.7% | +11.1% | 1.21% | 17.51倍 | 3.11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 |
| ＨＵグループ | 242,900円 | - | - | 5.15% | 27.60倍 | 1.01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 |
| ＫｅｅＰｅｒ技 | 434,500円 | - | - | 1.22% | 24.70倍 | 8.19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 | 419,000円 | - | - | 2.39% | 12.89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
