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 |
|---|---|---|---|---|---|---|---|
| 2023/04/10 | 3,020 | 3,026.7 | 2,973.3 | 3,020 | ±0 | ±0% | 578,700 |
| 2023/04/07 | 2,986.7 | 3,026.7 | 2,930 | 3,020 | +66.7 | +2.3% | 930,000 |
| 2023/04/06 | 3,020 | 3,046.7 | 2,943.3 | 2,953.3 | -116.7 | -3.8% | 977,400 |
| 2023/04/05 | 3,093.3 | 3,113.3 | 3,010 | 3,070 | -90 | -2.8% | 1,300,800 |
| 2023/04/04 | 3,303.3 | 3,340 | 3,140 | 3,160 | -166.7 | -5% | 1,940,700 |
| 2023/04/03 | 3,263.3 | 3,326.7 | 3,203.3 | 3,326.7 | +66.7 | +2% | 1,326,000 |
| 2023/03/31 | 3,293.3 | 3,323.3 | 3,230 | 3,260 | -33.3 | -1% | 896,700 |
| 2023/03/30 | 3,313.3 | 3,333.3 | 3,220 | 3,293.3 | +6.6 | +0.2% | 1,058,700 |
| 2023/03/29 | 3,156.7 | 3,293.3 | 3,133.3 | 3,286.7 | +160 | +5.1% | 1,202,400 |
| 2023/03/28 | 3,250 | 3,266.7 | 3,106.7 | 3,126.7 | -140 | -4.3% | 1,059,600 |
| 2023/03/27 | 3,196.7 | 3,280 | 3,146.7 | 3,266.7 | +50 | +1.6% | 987,300 |
| 2023/03/24 | 3,313.3 | 3,336.7 | 3,193.3 | 3,216.7 | -83.3 | -2.5% | 1,975,200 |
| 2023/03/23 | 3,136.7 | 3,300 | 3,123.3 | 3,300 | +116.7 | +3.7% | 1,597,800 |
| 2023/03/22 | 3,123.3 | 3,190 | 3,050 | 3,183.3 | +160 | +5.3% | 1,548,300 |
| 2023/03/20 | 3,200 | 3,203.3 | 2,990 | 3,023.3 | -213.4 | -6.6% | 1,865,700 |
| 2023/03/17 | 3,040 | 3,260 | 3,036.7 | 3,236.7 | +273.4 | +9.2% | 2,666,700 |
| 2023/03/16 | 3,000 | 3,093.3 | 2,923.3 | 2,963.3 | -80 | -2.6% | 1,380,300 |
| 2023/03/15 | 2,933.3 | 3,083.3 | 2,916.7 | 3,043.3 | +123.3 | +4.2% | 1,327,800 |
| 2023/03/14 | 2,866.7 | 2,976.7 | 2,826.7 | 2,920 | +33.3 | +1.2% | 942,300 |
| 2023/03/13 | 2,826.7 | 2,920 | 2,823.3 | 2,886.7 | -33.3 | -1.1% | 870,300 |
| 2023/03/10 | 3,016.7 | 3,036.7 | 2,913.3 | 2,920 | -126.7 | -4.2% | 1,278,900 |
| 2023/03/09 | 3,116.7 | 3,166.7 | 3,026.7 | 3,046.7 | -43.3 | -1.4% | 1,388,100 |
| 2023/03/08 | 3,040 | 3,136.7 | 3,040 | 3,090 | +10 | +0.3% | 1,238,100 |
| 2023/03/07 | 2,943.3 | 3,133.3 | 2,933.3 | 3,080 | +136.7 | +4.6% | 2,100,000 |
| 2023/03/06 | 3,000 | 3,056.7 | 2,926.7 | 2,943.3 | -50 | -1.7% | 1,531,200 |
| 2023/03/03 | 2,910 | 2,993.3 | 2,876.7 | 2,993.3 | +96.6 | +3.3% | 1,636,800 |
| 2023/03/02 | 2,993.3 | 3,006.7 | 2,836.7 | 2,896.7 | -96.6 | -3.2% | 1,839,600 |
| 2023/03/01 | 2,886.7 | 3,013.3 | 2,813.3 | 2,993.3 | +156.6 | +5.5% | 2,322,900 |
| 2023/02/28 | 2,803.3 | 2,853.3 | 2,750 | 2,836.7 | +63.4 | +2.3% | 881,400 |
| 2023/02/27 | 2,720 | 2,793.3 | 2,706.7 | 2,773.3 | +50 | +1.8% | 797,700 |
| 2023/02/24 | 2,770 | 2,796.7 | 2,700 | 2,723.3 | -16.7 | -0.6% | 717,600 |
| 2023/02/22 | 2,760 | 2,783.3 | 2,720 | 2,740 | -70 | -2.5% | 912,900 |
| 2023/02/21 | 2,866.7 | 2,933.3 | 2,803.3 | 2,810 | -6.7 | -0.2% | 1,320,000 |
| 2023/02/20 | 2,793.3 | 2,863.3 | 2,743.3 | 2,816.7 | +3.4 | +0.1% | 1,019,100 |
| 2023/02/17 | 2,856.7 | 2,900 | 2,796.7 | 2,813.3 | -86.7 | -3% | 1,411,500 |
| 2023/02/16 | 2,903.3 | 3,013.3 | 2,880 | 2,900 | +23.3 | +0.8% | 1,492,800 |
| 2023/02/15 | 2,936.7 | 3,013.3 | 2,863.3 | 2,876.7 | -40 | -1.4% | 1,431,300 |
| 2023/02/14 | 2,866.7 | 2,933.3 | 2,803.3 | 2,916.7 | +80 | +2.8% | 1,401,600 |
| 2023/02/13 | 2,833.3 | 2,910 | 2,790 | 2,836.7 | -96.6 | -3.3% | 1,777,200 |
| 2023/02/10 | 3,083.3 | 3,086.7 | 2,923.3 | 2,933.3 | -130 | -4.2% | 1,494,000 |
| 2023/02/09 | 3,166.7 | 3,223.3 | 3,026.7 | 3,063.3 | -93.4 | -3% | 2,157,000 |
| 2023/02/08 | 3,066.7 | 3,156.7 | 3,003.3 | 3,156.7 | +180 | +6% | 2,924,700 |
| 2023/02/07 | 2,960 | 3,033.3 | 2,866.7 | 2,976.7 | +116.7 | +4.1% | 2,687,700 |
| 2023/02/06 | 3,016.7 | 3,023.3 | 2,826.7 | 2,860 | -163.3 | -5.4% | 2,909,700 |
| 2023/02/03 | 3,100 | 3,160 | 2,956.7 | 3,023.3 | -76.7 | -2.5% | 2,820,300 |
| 2023/02/02 | 3,170 | 3,250 | 3,050 | 3,100 | +30 | +1% | 4,041,000 |
| 2023/02/01 | 3,426.7 | 3,466.7 | 3,020 | 3,070 | -370 | -10.8% | 8,704,200 |
| 2023/01/31 | 2,943.3 | 3,440 | 2,940 | 3,440 | +500 | +17% | 14,051,700 |
| 2023/01/30 | 2,940 | 2,940 | 2,940 | 2,940 | +500 | +20.5% | 228,600 |
| 2023/01/27 | 2,590 | 2,593.3 | 2,383.3 | 2,440 | -163.3 | -6.3% | 2,654,100 |
401～
450
件表示中 / 593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 | 218,500円 | +40.2% | +23.7% | 0.00% | 18.87倍 | 14.15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 | 164,500円 | +21.7% | +11.1% | 1.22% | 17.43倍 | 3.09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 | 242,800円 | +1.7% | - | 5.15% | 27.59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 |
| 都競馬 | 432,000円 | +6.7% | -7.8% | 2.31% | 13.29倍 | 1.31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 |
| ＫｅｅＰｅｒ技 | 437,000円 | +19.1% | +14.4% | 1.21% | 24.85倍 | 8.24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 |
市場注目の銘柄
チャート関連のコラム
