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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 4,600 | 4,690 | 4,360 | 4,460 | -170 | -3.7% | 2,182,200 |
| 2023/06/20 | 4,450 | 4,663.3 | 4,413.3 | 4,630 | +110 | +2.4% | 1,587,900 |
| 2023/06/19 | 4,500 | 4,613.3 | 4,390 | 4,520 | +53.3 | +1.2% | 1,807,800 |
| 2023/06/16 | 4,326.7 | 4,483.3 | 4,250 | 4,466.7 | +196.7 | +4.6% | 1,965,300 |
| 2023/06/15 | 4,026.7 | 4,323.3 | 4,016.7 | 4,270 | +303.3 | +7.6% | 2,125,200 |
| 2023/06/14 | 3,966.7 | 4,016.7 | 3,846.7 | 3,966.7 | +100 | +2.6% | 1,620,900 |
| 2023/06/13 | 3,696.7 | 3,906.7 | 3,630 | 3,866.7 | +270 | +7.5% | 2,493,900 |
| 2023/06/12 | 3,670 | 3,696.7 | 3,570 | 3,596.7 | -63.3 | -1.7% | 1,030,200 |
| 2023/06/09 | 3,500 | 3,666.7 | 3,456.7 | 3,660 | +210 | +6.1% | 1,324,800 |
| 2023/06/08 | 3,436.7 | 3,573.3 | 3,416.7 | 3,450 | -63.3 | -1.8% | 1,347,000 |
| 2023/06/07 | 3,470 | 3,753.3 | 3,453.3 | 3,513.3 | +143.3 | +4.3% | 3,263,400 |
| 2023/06/06 | 3,530 | 3,550 | 3,353.3 | 3,370 | -176.7 | -5% | 1,364,700 |
| 2023/06/05 | 3,546.7 | 3,673.3 | 3,493.3 | 3,546.7 | +33.4 | +1% | 1,996,500 |
| 2023/06/02 | 3,360 | 3,526.7 | 3,273.3 | 3,513.3 | +153.3 | +4.6% | 1,865,700 |
| 2023/06/01 | 3,280 | 3,360 | 3,213.3 | 3,360 | -10 | -0.3% | 1,706,700 |
| 2023/05/31 | 3,180 | 3,496.7 | 3,163.3 | 3,370 | +203.3 | +6.4% | 3,926,100 |
| 2023/05/30 | 2,983.3 | 3,203.3 | 2,966.7 | 3,166.7 | +206.7 | +7% | 1,847,400 |
| 2023/05/29 | 2,876.7 | 2,973.3 | 2,870 | 2,960 | +70 | +2.4% | 750,600 |
| 2023/05/26 | 2,936.7 | 2,950 | 2,883.3 | 2,890 | -76.7 | -2.6% | 610,200 |
| 2023/05/25 | 3,013.3 | 3,020 | 2,916.7 | 2,966.7 | -13.3 | -0.4% | 738,900 |
| 2023/05/24 | 2,873.3 | 3,006.7 | 2,863.3 | 2,980 | +90 | +3.1% | 908,700 |
| 2023/05/23 | 2,963.3 | 2,973.3 | 2,863.3 | 2,890 | -83.3 | -2.8% | 1,230,600 |
| 2023/05/22 | 3,000 | 3,013.3 | 2,943.3 | 2,973.3 | -10 | -0.3% | 549,600 |
| 2023/05/19 | 3,000 | 3,003.3 | 2,903.3 | 2,983.3 | -23.4 | -0.8% | 1,078,800 |
| 2023/05/18 | 3,023.3 | 3,053.3 | 2,970 | 3,006.7 | -26.6 | -0.9% | 725,700 |
| 2023/05/17 | 3,123.3 | 3,183.3 | 3,023.3 | 3,033.3 | -56.7 | -1.8% | 1,308,600 |
| 2023/05/16 | 3,153.3 | 3,160 | 3,060 | 3,090 | -13.3 | -0.4% | 1,066,500 |
| 2023/05/15 | 3,003.3 | 3,126.7 | 2,990 | 3,103.3 | +116.6 | +3.9% | 1,221,900 |
| 2023/05/12 | 2,936.7 | 3,083.3 | 2,930 | 2,986.7 | +30 | +1% | 1,389,900 |
| 2023/05/11 | 3,070 | 3,110 | 2,926.7 | 2,956.7 | -80 | -2.6% | 1,246,800 |
| 2023/05/10 | 3,146.7 | 3,190 | 3,026.7 | 3,036.7 | -60 | -1.9% | 1,425,900 |
| 2023/05/09 | 3,063.3 | 3,150 | 3,003.3 | 3,096.7 | +3.4 | +0.1% | 2,676,300 |
| 2023/05/08 | 2,853.3 | 3,130 | 2,846.7 | 3,093.3 | +326.6 | +11.8% | 4,611,300 |
| 2023/05/02 | 2,750 | 2,890 | 2,716.7 | 2,766.7 | +40 | +1.5% | 6,024,600 |
| 2023/05/01 | 3,213.3 | 3,216.7 | 2,383.3 | 2,726.7 | -636.6 | -18.9% | 16,589,700 |
| 2023/04/28 | 3,320 | 3,386.7 | 3,250 | 3,363.3 | +43.3 | +1.3% | 1,860,900 |
| 2023/04/27 | 3,300 | 3,336.7 | 3,240 | 3,320 | -23.3 | -0.7% | 1,113,600 |
| 2023/04/26 | 3,446.7 | 3,463.3 | 3,323.3 | 3,343.3 | -160 | -4.6% | 1,359,000 |
| 2023/04/25 | 3,566.7 | 3,643.3 | 3,470 | 3,503.3 | -106.7 | -3% | 1,070,100 |
| 2023/04/24 | 3,533.3 | 3,613.3 | 3,443.3 | 3,610 | +50 | +1.4% | 1,314,000 |
| 2023/04/21 | 3,710 | 3,710 | 3,510 | 3,560 | -150 | -4% | 1,905,300 |
| 2023/04/20 | 3,583.3 | 3,730 | 3,533.3 | 3,710 | +123.3 | +3.4% | 2,317,800 |
| 2023/04/19 | 3,320 | 3,643.3 | 3,303.3 | 3,586.7 | +253.4 | +7.6% | 3,077,100 |
| 2023/04/18 | 3,263.3 | 3,340 | 3,256.7 | 3,333.3 | +73.3 | +2.2% | 1,372,500 |
| 2023/04/17 | 3,220 | 3,273.3 | 3,176.7 | 3,260 | -6.7 | -0.2% | 717,000 |
| 2023/04/14 | 3,263.3 | 3,313.3 | 3,226.7 | 3,266.7 | +40 | +1.2% | 1,376,100 |
| 2023/04/13 | 3,033.3 | 3,233.3 | 3,023.3 | 3,226.7 | +146.7 | +4.8% | 1,077,900 |
| 2023/04/12 | 3,076.7 | 3,120 | 3,013.3 | 3,080 | -6.7 | -0.2% | 711,000 |
| 2023/04/11 | 3,033.3 | 3,126.7 | 3,033.3 | 3,086.7 | +66.7 | +2.2% | 828,300 |
| 2023/04/10 | 3,020 | 3,026.7 | 2,973.3 | 3,020 | ±0 | ±0% | 578,700 |
351～
400
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
