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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 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 |
301～
350
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 | 136,500円 | +8.5% | -31.7% | 0.00% | 18.92倍 | 7.07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 | 197,300円 | +30.8% | +28.8% | 0.00% | 35.63倍 | 7.72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 | 153,400円 | +2.2% | -18.6% | 3.26% | 6.08倍 | 1.02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 | 219,600円 | +5.6% | -2.8% | 3.10% | 13.51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 | 335,000円 | +14.4% | +42.3% | 0.00% | 63.07倍 | 14.07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
