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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,575 | 3,600 | 3,455 | 3,550 | -5 | -0.1% | 591,900 |
| 2023/08/31 | 3,550 | 3,600 | 3,465 | 3,555 | ±0 | ±0% | 742,900 |
| 2023/08/30 | 3,640 | 3,645 | 3,530 | 3,555 | -30 | -0.8% | 560,500 |
| 2023/08/29 | 3,605 | 3,615 | 3,525 | 3,585 | +40 | +1.1% | 535,500 |
| 2023/08/28 | 3,490 | 3,595 | 3,440 | 3,545 | +45 | +1.3% | 700,300 |
| 2023/08/25 | 3,355 | 3,500 | 3,300 | 3,500 | +100 | +2.9% | 678,200 |
| 2023/08/24 | 3,490 | 3,515 | 3,360 | 3,400 | -70 | -2% | 741,500 |
| 2023/08/23 | 3,580 | 3,720 | 3,420 | 3,470 | -15 | -0.4% | 1,389,900 |
| 2023/08/22 | 3,555 | 3,565 | 3,430 | 3,485 | ±0 | ±0% | 663,600 |
| 2023/08/21 | 3,350 | 3,520 | 3,285 | 3,485 | +115 | +3.4% | 742,600 |
| 2023/08/18 | 3,280 | 3,425 | 3,245 | 3,370 | -30 | -0.9% | 569,600 |
| 2023/08/17 | 3,190 | 3,405 | 3,160 | 3,400 | +195 | +6.1% | 619,400 |
| 2023/08/16 | 3,185 | 3,250 | 3,180 | 3,205 | -10 | -0.3% | 508,800 |
| 2023/08/15 | 3,285 | 3,290 | 3,165 | 3,215 | +70 | +2.2% | 685,600 |
| 2023/08/14 | 3,365 | 3,390 | 3,130 | 3,145 | -220 | -6.5% | 921,600 |
| 2023/08/10 | 3,260 | 3,385 | 3,255 | 3,365 | +105 | +3.2% | 476,900 |
| 2023/08/09 | 3,130 | 3,305 | 3,100 | 3,260 | +35 | +1.1% | 701,300 |
| 2023/08/08 | 3,330 | 3,410 | 3,185 | 3,225 | -50 | -1.5% | 800,400 |
| 2023/08/07 | 3,375 | 3,375 | 3,220 | 3,275 | -220 | -6.3% | 1,526,200 |
| 2023/08/04 | 3,600 | 3,615 | 3,465 | 3,495 | -145 | -4% | 788,900 |
| 2023/08/03 | 3,495 | 3,675 | 3,440 | 3,640 | +35 | +1% | 1,233,500 |
| 2023/08/02 | 3,800 | 3,800 | 3,560 | 3,605 | -215 | -5.6% | 1,741,600 |
| 2023/08/01 | 4,000 | 4,170 | 3,815 | 3,820 | -130 | -3.3% | 1,659,800 |
| 2023/07/31 | 3,890 | 4,250 | 3,835 | 3,950 | +395 | +11.1% | 3,425,700 |
| 2023/07/28 | 3,560 | 3,610 | 3,435 | 3,555 | -120 | -3.3% | 1,064,300 |
| 2023/07/27 | 3,590 | 3,700 | 3,545 | 3,675 | +60 | +1.7% | 484,100 |
| 2023/07/26 | 3,650 | 3,670 | 3,525 | 3,615 | -50 | -1.4% | 458,900 |
| 2023/07/25 | 3,640 | 3,690 | 3,555 | 3,665 | +75 | +2.1% | 428,300 |
| 2023/07/24 | 3,720 | 3,750 | 3,575 | 3,590 | -90 | -2.4% | 496,600 |
| 2023/07/21 | 3,740 | 3,745 | 3,655 | 3,680 | -65 | -1.7% | 374,600 |
| 2023/07/20 | 3,900 | 3,935 | 3,745 | 3,745 | -215 | -5.4% | 585,500 |
| 2023/07/19 | 4,030 | 4,035 | 3,905 | 3,960 | -25 | -0.6% | 584,200 |
| 2023/07/18 | 4,000 | 4,075 | 3,925 | 3,985 | +10 | +0.3% | 637,100 |
| 2023/07/14 | 3,900 | 4,060 | 3,860 | 3,975 | +145 | +3.8% | 1,456,400 |
| 2023/07/13 | 3,550 | 3,840 | 3,550 | 3,830 | +335 | +9.6% | 1,190,800 |
| 2023/07/12 | 3,720 | 3,755 | 3,485 | 3,495 | -110 | -3.1% | 773,500 |
| 2023/07/11 | 3,585 | 3,640 | 3,480 | 3,605 | +91.7 | +2.6% | 615,000 |
| 2023/07/10 | 3,606.7 | 3,636.7 | 3,473.3 | 3,513.3 | -96.7 | -2.7% | 897,900 |
| 2023/07/07 | 3,616.7 | 3,716.7 | 3,603.3 | 3,610 | -56.7 | -1.5% | 981,300 |
| 2023/07/06 | 3,716.7 | 3,763.3 | 3,636.7 | 3,666.7 | -193.3 | -5% | 1,316,100 |
| 2023/07/05 | 4,013.3 | 4,016.7 | 3,820 | 3,860 | -136.7 | -3.4% | 1,331,700 |
| 2023/07/04 | 3,950 | 4,033.3 | 3,870 | 3,996.7 | +80 | +2% | 1,614,300 |
| 2023/07/03 | 3,866.7 | 4,063.3 | 3,816.7 | 3,916.7 | +143.4 | +3.8% | 1,900,800 |
| 2023/06/30 | 3,700 | 3,840 | 3,693.3 | 3,773.3 | -20 | -0.5% | 1,130,400 |
| 2023/06/29 | 3,716.7 | 3,866.7 | 3,590 | 3,793.3 | +176.6 | +4.9% | 2,809,500 |
| 2023/06/28 | 3,900 | 4,033.3 | 3,500 | 3,616.7 | -100 | -2.7% | 6,423,900 |
| 2023/06/27 | 3,833.3 | 3,853.3 | 3,543.3 | 3,716.7 | -123.3 | -3.2% | 1,556,700 |
| 2023/06/26 | 3,973.3 | 4,013.3 | 3,776.7 | 3,840 | -126.7 | -3.2% | 1,119,600 |
| 2023/06/23 | 4,326.7 | 4,340 | 3,836.7 | 3,966.7 | -306.6 | -7.2% | 2,251,500 |
| 2023/06/22 | 4,360 | 4,460 | 4,260 | 4,273.3 | -186.7 | -4.2% | 1,611,000 |
301～
350
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 | +40.2% | +23.7% | 0.00% | 18.52倍 | 13.89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% | 17.52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 | +1.7% | - | 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 | +19.1% | +14.4% | 1.22% | 24.70倍 | 8.20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 | +6.7% | -7.8% | 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
