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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,200 | 4,365 | 4,160 | 4,300 | +110 | +2.6% | 1,564,300 |
| 2024/06/25 | 4,185 | 4,220 | 4,110 | 4,190 | +20 | +0.5% | 1,147,400 |
| 2024/06/24 | 4,025 | 4,265 | 4,000 | 4,170 | +170 | +4.3% | 2,386,900 |
| 2024/06/21 | 3,815 | 4,030 | 3,775 | 4,000 | +240 | +6.4% | 2,406,100 |
| 2024/06/20 | 3,560 | 3,840 | 3,550 | 3,760 | +200 | +5.6% | 1,798,100 |
| 2024/06/19 | 3,455 | 3,615 | 3,390 | 3,560 | +190 | +5.6% | 1,176,600 |
| 2024/06/18 | 3,360 | 3,455 | 3,330 | 3,370 | +45 | +1.4% | 686,100 |
| 2024/06/17 | 3,270 | 3,335 | 3,205 | 3,325 | +25 | +0.8% | 624,500 |
| 2024/06/14 | 3,170 | 3,325 | 3,120 | 3,300 | +130 | +4.1% | 936,400 |
| 2024/06/13 | 3,370 | 3,380 | 3,165 | 3,170 | -235 | -6.9% | 1,344,900 |
| 2024/06/12 | 3,525 | 3,545 | 3,365 | 3,405 | -120 | -3.4% | 1,270,100 |
| 2024/06/11 | 3,520 | 3,620 | 3,460 | 3,525 | +75 | +2.2% | 2,161,900 |
| 2024/06/10 | 3,765 | 3,770 | 3,205 | 3,450 | -455 | -11.7% | 5,885,200 |
| 2024/06/07 | 3,760 | 3,930 | 3,755 | 3,905 | +135 | +3.6% | 599,000 |
| 2024/06/06 | 3,835 | 3,875 | 3,740 | 3,770 | -5 | -0.1% | 388,300 |
| 2024/06/05 | 3,840 | 3,900 | 3,770 | 3,775 | -65 | -1.7% | 574,000 |
| 2024/06/04 | 3,785 | 4,005 | 3,775 | 3,840 | +35 | +0.9% | 786,600 |
| 2024/06/03 | 4,000 | 4,010 | 3,770 | 3,805 | +15 | +0.4% | 650,100 |
| 2024/05/31 | 3,760 | 3,820 | 3,715 | 3,790 | +30 | +0.8% | 944,900 |
| 2024/05/30 | 3,830 | 3,870 | 3,750 | 3,760 | -210 | -5.3% | 781,000 |
| 2024/05/29 | 4,020 | 4,050 | 3,945 | 3,970 | -65 | -1.6% | 509,100 |
| 2024/05/28 | 4,140 | 4,240 | 4,020 | 4,035 | -100 | -2.4% | 550,800 |
| 2024/05/27 | 4,000 | 4,160 | 3,940 | 4,135 | +155 | +3.9% | 909,500 |
| 2024/05/24 | 4,025 | 4,115 | 3,975 | 3,980 | -185 | -4.4% | 779,800 |
| 2024/05/23 | 4,205 | 4,265 | 4,140 | 4,165 | -50 | -1.2% | 353,300 |
| 2024/05/22 | 4,290 | 4,300 | 4,170 | 4,215 | -120 | -2.8% | 692,900 |
| 2024/05/21 | 4,475 | 4,515 | 4,285 | 4,335 | -170 | -3.8% | 636,100 |
| 2024/05/20 | 4,410 | 4,620 | 4,330 | 4,505 | +40 | +0.9% | 513,600 |
| 2024/05/17 | 4,500 | 4,530 | 4,410 | 4,465 | -95 | -2.1% | 451,500 |
| 2024/05/16 | 4,535 | 4,690 | 4,530 | 4,560 | +25 | +0.6% | 468,100 |
| 2024/05/15 | 4,605 | 4,635 | 4,490 | 4,535 | ±0 | ±0% | 445,700 |
| 2024/05/14 | 4,485 | 4,590 | 4,480 | 4,535 | +50 | +1.1% | 451,400 |
| 2024/05/13 | 4,460 | 4,530 | 4,405 | 4,485 | -5 | -0.1% | 565,800 |
| 2024/05/10 | 4,590 | 4,620 | 4,485 | 4,490 | -140 | -3% | 604,800 |
| 2024/05/09 | 4,750 | 4,795 | 4,595 | 4,630 | -100 | -2.1% | 567,300 |
| 2024/05/08 | 5,060 | 5,160 | 4,705 | 4,730 | -255 | -5.1% | 1,245,700 |
| 2024/05/07 | 4,875 | 5,070 | 4,870 | 4,985 | +380 | +8.3% | 1,355,000 |
| 2024/05/02 | 4,785 | 4,845 | 4,550 | 4,605 | -195 | -4.1% | 1,337,900 |
| 2024/05/01 | 5,070 | 5,250 | 4,695 | 4,800 | -240 | -4.8% | 2,638,400 |
| 2024/04/30 | 5,050 | 5,190 | 5,030 | 5,040 | +135 | +2.8% | 1,684,400 |
| 2024/04/26 | 4,995 | 5,070 | 4,875 | 4,905 | -30 | -0.6% | 1,959,700 |
| 2024/04/25 | 5,110 | 5,150 | 4,935 | 4,935 | -295 | -5.6% | 694,900 |
| 2024/04/24 | 5,360 | 5,410 | 5,090 | 5,230 | -30 | -0.6% | 849,800 |
| 2024/04/23 | 5,340 | 5,430 | 5,210 | 5,260 | +120 | +2.3% | 918,300 |
| 2024/04/22 | 5,100 | 5,240 | 5,030 | 5,140 | +120 | +2.4% | 723,200 |
| 2024/04/19 | 5,360 | 5,360 | 4,975 | 5,020 | -170 | -3.3% | 845,800 |
| 2024/04/18 | 5,160 | 5,260 | 5,080 | 5,190 | ±0 | ±0% | 620,400 |
| 2024/04/17 | 5,310 | 5,360 | 5,130 | 5,190 | -180 | -3.4% | 769,200 |
| 2024/04/16 | 5,280 | 5,540 | 5,280 | 5,370 | ±0 | ±0% | 970,900 |
| 2024/04/15 | 5,450 | 5,540 | 5,360 | 5,370 | -170 | -3.1% | 629,200 |
251～
300
件表示中 / 741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 | 129,400円 | +8.5% | -31.7% | 0.00% | 18.15倍 | 6.78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 |
| 建設技研 | 288,600円 | +2.4% | +4.9% | 2.60% | 11.62倍 | 1.31倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| トーカイ | 215,800円 | +5.6% | -2.8% | 3.15% | 13.27倍 | 0.86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 |
| Ｐ Ｉ | 60,200円 | +9.9% | +5.8% | 4.32% | 14.38倍 | 1.66倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| 弁護士コム | 328,000円 | +14.4% | +42.3% | 0.00% | 61.75倍 | 13.77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
