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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,670 | 4,670 | 4,555 | 4,600 | ±0 | ±0% | 792,000 |
| 2024/01/29 | 4,690 | 4,695 | 4,515 | 4,600 | -100 | -2.1% | 635,800 |
| 2024/01/26 | 4,780 | 4,825 | 4,655 | 4,700 | -145 | -3% | 658,000 |
| 2024/01/25 | 4,770 | 4,875 | 4,760 | 4,845 | +120 | +2.5% | 713,000 |
| 2024/01/24 | 4,530 | 4,770 | 4,505 | 4,725 | +160 | +3.5% | 604,600 |
| 2024/01/23 | 4,750 | 4,850 | 4,555 | 4,565 | -65 | -1.4% | 873,300 |
| 2024/01/22 | 4,300 | 4,630 | 4,300 | 4,630 | +300 | +6.9% | 640,000 |
| 2024/01/19 | 4,135 | 4,385 | 4,125 | 4,330 | +245 | +6% | 561,600 |
| 2024/01/18 | 4,110 | 4,180 | 4,070 | 4,085 | -50 | -1.2% | 337,900 |
| 2024/01/17 | 4,200 | 4,245 | 4,105 | 4,135 | -80 | -1.9% | 500,500 |
| 2024/01/16 | 4,370 | 4,385 | 4,195 | 4,215 | -170 | -3.9% | 580,100 |
| 2024/01/15 | 4,435 | 4,455 | 4,345 | 4,385 | -20 | -0.5% | 369,100 |
| 2024/01/12 | 4,540 | 4,545 | 4,360 | 4,405 | -125 | -2.8% | 393,000 |
| 2024/01/11 | 4,480 | 4,590 | 4,435 | 4,530 | +55 | +1.2% | 361,700 |
| 2024/01/10 | 4,300 | 4,535 | 4,240 | 4,475 | +195 | +4.6% | 622,500 |
| 2024/01/09 | 4,235 | 4,300 | 4,135 | 4,280 | +10 | +0.2% | 695,800 |
| 2024/01/05 | 4,540 | 4,565 | 4,265 | 4,270 | -240 | -5.3% | 692,100 |
| 2024/01/04 | 4,405 | 4,510 | 4,345 | 4,510 | +35 | +0.8% | 446,900 |
| 2023/12/29 | 4,550 | 4,570 | 4,435 | 4,475 | -65 | -1.4% | 379,600 |
| 2023/12/28 | 4,490 | 4,575 | 4,455 | 4,540 | +55 | +1.2% | 340,400 |
| 2023/12/27 | 4,380 | 4,515 | 4,340 | 4,485 | +45 | +1% | 479,500 |
| 2023/12/26 | 4,400 | 4,475 | 4,370 | 4,440 | +20 | +0.5% | 274,100 |
| 2023/12/25 | 4,395 | 4,440 | 4,360 | 4,420 | +70 | +1.6% | 239,200 |
| 2023/12/22 | 4,390 | 4,515 | 4,335 | 4,350 | -40 | -0.9% | 589,700 |
| 2023/12/21 | 4,330 | 4,480 | 4,320 | 4,390 | -10 | -0.2% | 470,500 |
| 2023/12/20 | 4,525 | 4,545 | 4,390 | 4,400 | -80 | -1.8% | 651,700 |
| 2023/12/19 | 4,220 | 4,485 | 4,170 | 4,480 | +210 | +4.9% | 743,700 |
| 2023/12/18 | 4,185 | 4,270 | 4,105 | 4,270 | -80 | -1.8% | 766,300 |
| 2023/12/15 | 4,020 | 4,425 | 4,020 | 4,350 | +330 | +8.2% | 1,142,500 |
| 2023/12/14 | 4,055 | 4,085 | 3,945 | 4,020 | +80 | +2% | 628,700 |
| 2023/12/13 | 3,985 | 4,020 | 3,905 | 3,940 | ±0 | ±0% | 401,900 |
| 2023/12/12 | 4,150 | 4,155 | 3,920 | 3,940 | -180 | -4.4% | 667,400 |
| 2023/12/11 | 4,200 | 4,205 | 4,070 | 4,120 | -20 | -0.5% | 545,100 |
| 2023/12/08 | 4,000 | 4,185 | 4,000 | 4,140 | +155 | +3.9% | 1,097,800 |
| 2023/12/07 | 4,100 | 4,100 | 3,960 | 3,985 | -155 | -3.7% | 709,700 |
| 2023/12/06 | 3,930 | 4,140 | 3,805 | 4,140 | +260 | +6.7% | 1,202,000 |
| 2023/12/05 | 3,790 | 3,995 | 3,785 | 3,880 | +75 | +2% | 848,200 |
| 2023/12/04 | 3,680 | 3,820 | 3,600 | 3,805 | +170 | +4.7% | 495,100 |
| 2023/12/01 | 3,780 | 3,780 | 3,625 | 3,635 | -165 | -4.3% | 339,700 |
| 2023/11/30 | 3,725 | 3,810 | 3,645 | 3,800 | +135 | +3.7% | 513,300 |
| 2023/11/29 | 3,525 | 3,705 | 3,505 | 3,665 | +140 | +4% | 461,300 |
| 2023/11/28 | 3,605 | 3,630 | 3,505 | 3,525 | -130 | -3.6% | 373,200 |
| 2023/11/27 | 3,750 | 3,785 | 3,620 | 3,655 | -55 | -1.5% | 469,800 |
| 2023/11/24 | 3,625 | 3,770 | 3,610 | 3,710 | +155 | +4.4% | 640,900 |
| 2023/11/22 | 3,605 | 3,615 | 3,525 | 3,555 | -15 | -0.4% | 342,500 |
| 2023/11/21 | 3,555 | 3,655 | 3,500 | 3,570 | +15 | +0.4% | 522,200 |
| 2023/11/20 | 3,635 | 3,680 | 3,515 | 3,555 | -80 | -2.2% | 529,600 |
| 2023/11/17 | 3,600 | 3,735 | 3,600 | 3,635 | -20 | -0.5% | 403,200 |
| 2023/11/16 | 3,615 | 3,705 | 3,560 | 3,655 | +25 | +0.7% | 427,600 |
| 2023/11/15 | 3,795 | 3,825 | 3,620 | 3,630 | -25 | -0.7% | 589,400 |
351～
400
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
