2127 日本M&Aセンター HD

2127
2024/04/30
時価
2924億円
PER 予
25.03倍
2010年以降
0.06-116.61倍
(2010-2024年)
PBR
6.27倍
2010年以降
0.01-28.7倍
(2010-2024年)
配当 予
3.34%
ROE 予
25.06%
ROA 予
18.76%
資料
Link
CSV,JSON

株価チャート

株価

4/30

前日 (4/26)
866
始値
872
高値
878
安値
855
終値 +0.23%
868
出来高 +65.41%
4,573,200

乖離率

株価(5日)
移動平均値
+0.35%
865
株価(25日)
移動平均値
-3.88%
903
出来高(5日)
移動平均値
+71.25%
2,670,440

2023/12/01~2024/04/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/30872878855868+0.23%4,573,2002924億5940万-3.88%25.036.27
04/26853866843866+0.81%2,764,8002917億8553万-4.52%24.976.26
04/25863874857859-1.38%1,687,5002894億2699万-5.81%24.776.21
04/24870877864871+0.93%1,857,0002934億7021万-5.02%25.116.29
04/23870885855863+0.35%2,469,7002907億7473万-6.4%24.886.24
04/22844861843860+2.14%2,399,0002897億6392万-7.13%24.86.21
04/19858859829842-2.77%3,278,4002836億9910万-9.36%24.286.08
04/18852874846866+1.41%2,798,7002917億8553万-7.28%24.976.26
04/17870870851854-2.51%2,826,4002877億4231万-9.05%24.626.17
04/16880887873876-1.46%3,035,8002951億5488万-7.2%25.266.33
04/15896902884889-1.66%2,416,9002995億3503万-6.12%25.636.42
04/12913921895904-0.77%2,444,6003045億8905万-4.84%26.076.53
04/119009168989110%1,792,8003069億4760万-4.41%26.276.58
04/10927932906911-0.87%2,282,0003069億4760万-4.61%26.276.58
04/09913921903919+0.44%2,112,5003096億4308万-3.97%26.56.64
04/08915922913915+0.33%1,656,0003082億9534万-4.69%26.386.61
04/05915919902912-1.62%2,424,7003072億8453万-5.39%26.36.59
04/04921939915927+1.42%3,382,0003123億3855万-4.14%26.736.7
04/039009228889140%4,482,4003079億5840万-5.87%26.356.6
04/02960961913914-6.06%5,878,8003079億5840万-6.26%26.356.6
04/01998999965973-1.42%2,269,6003278億3756万-0.61%28.057.03
03/29957988952987+2.81%2,491,2003325億5464万+0.61%29.837.29
03/28970977951960-0.41%2,895,9003234億5740万-2.34%29.017.09
03/27977998956964+0.94%5,181,1003248億514万-2.23%29.137.12
03/26965967955955-0.73%2,297,2003217億7273万-3.34%28.867.05
03/25998998960962-3.7%3,502,7003241億3127万-2.63%29.077.1
03/229951,007984999+1.22%3,872,1003365億9786万+1.22%30.197.38
03/211,0081,012977987-0.1%3,945,2003325億5464万+0.41%29.837.29
03/19965989962988+2.6%3,331,7003328億9158万+0.82%29.867.3
03/18953966947963+2.01%2,312,8003244億6821万-1.33%29.17.11
03/15949954940944-2.07%2,758,2003180億6645万-3.08%28.536.97
03/14967973951964-0.72%2,829,7003248億514万-0.92%29.137.12
03/131,0021,007969971-2.22%4,399,7003271億6369万-0.1%29.347.17
03/12941993939993+4.53%5,200,2003345億7625万+2.27%30.017.33
03/11958964941950-1.66%3,594,9003200億8806万-2.06%28.717.02
03/08965985960966+0.1%3,251,3003254億7901万-0.1%29.197.13
03/07966983958965-0.62%3,303,5003251億4208万0%29.167.13
03/06955984950971+0.83%4,351,9003271億6369万+1.46%29.347.17
03/05978980961963-2.92%4,452,8003244億6821万+1.48%29.17.11
03/041,0041,010985992-1.2%3,918,5003342億3932万+5.53%29.987.33
03/011,0081,0219991,004+0.1%3,420,6003382億8253万+7.73%30.347.41
02/291,0021,0139961,003-1.08%4,394,1003379億4560万+8.67%30.317.41
02/281,0191,0331,0111,014+0.3%3,029,6003416億5188万+10.94%30.647.49
02/271,0081,0231,0011,011-1.17%4,873,6003406億4108万+11.84%30.557.47
02/261,0341,0841,0171,023-0.78%8,599,4003446億8430万+14.56%30.927.55
02/221,0281,0441,0071,031+0.98%6,153,8003473億7977万+16.89%31.167.61
02/211,0221,0521,0131,021-2.39%9,298,0003440億1043万+17.22%30.867.54
02/201,0201,0551,0161,046+3.77%13,459,5003524億3380万+21.49%31.617.72
02/199691,0119621,008+4.13%11,750,3003396億3027万+18.59%30.467.44
02/16943972936968+4.09%9,591,7003261億5288万+15.1%29.257.15
02/15906934905930+2.65%6,530,8003133億4936万+11.64%28.116.87
02/14890911881906-0.33%6,208,9003052億6292万+9.42%27.386.69
02/13926931905909+1.45%6,160,0003062億7373万+10.32%27.476.71
02/09894905873896-0.22%8,223,2003018億9358万+9.54%27.086.62
02/08924925894898-1.97%6,894,8003025億6745万+10.32%27.146.63
02/07930939900916-2.45%10,411,7003086億3227万+13.23%27.686.76
02/06948953920939-2.39%11,204,6003163億8177万+16.94%28.386.93
02/05964978946962+1.16%15,358,1003241億3127万+20.85%29.077.1
02/02904974897951+6.38%29,054,4003204億2499万+20.69%28.747.02
02/01911926882894+0.22%26,965,1003012億1971万+14.62%27.026.6
01/31819892808892+15.25%46,643,8003005億4584万+15.25%26.966.59
01/30766784765774+1.04%6,885,4002607億8753万+0.78%23.395.72
01/29765775760766+1.46%3,673,3002580億9205万-0.13%23.155.66
01/26777779755755-3.33%5,065,3002543億8577万-1.44%22.825.58
01/25774786765781+0.39%3,562,6002631億4607万+2.09%23.65.77
01/24777784772778+0.39%2,219,0002621億3527万+1.97%23.515.75
01/23779793771775+0.65%4,000,5002611億2447万+1.84%23.425.72
01/22747770740770+3.63%3,370,5002594億3979万+1.58%23.275.69
01/19748753737743-0.27%2,914,6002503億4255万-1.59%22.455.49
01/18750754739745-1.46%3,622,2002510億1642万-1.19%22.515.5
01/17763768751756-0.92%4,619,3002547億2270万+0.53%22.855.58
01/16769785762763-1.04%4,077,6002570億8125万+2.01%23.065.63
01/15779780762771-1.03%3,309,8002597億7673万+3.35%23.35.69
01/12792793768779-0.76%5,348,9002624億7220万+4.99%23.545.75
01/11803805772785-1.63%7,335,5002644億9381万+6.37%23.725.8
01/10788804780798+0.63%4,028,5002688億7397万+8.72%24.125.89
01/09785794776793+2.06%5,272,2002671億8929万+8.63%23.975.86
01/057817837717770%3,947,3002617億9833万+7.02%23.485.74
01/04769780754777-0.13%4,023,3002617億9833万+7.62%23.485.74
2023
12/29777785772778+0.13%4,149,9002621億3527万+8.36%23.515.34
12/28763780755777+2.24%3,898,4002617億9833万+8.67%23.485.33
12/27750762749760+1.2%2,802,7002560億7044万+6.89%22.975.21
12/26745757742751+0.13%2,326,1002530億3803万+5.92%22.75.15
12/25766767749750-0.53%2,931,8002527億110万+6.23%22.675.14
12/22740761737754+1.62%3,465,4002540億4883万+7.25%22.795.17
12/21740750730742-1.2%2,884,9002500億562万+6%22.425.09
12/20744754742751+1.76%5,148,0002530億3803万+7.75%22.75.15
12/19720746717738+1.93%4,500,9002486億5788万+6.65%22.35.06
12/18744744706724-3.21%6,754,0002439億4079万+5.08%21.884.97
12/15729748724748+4.47%7,280,9002520億2723万+9.04%22.615.13
12/14722732707716+0.85%5,259,7002412億4531万+4.83%21.644.91
12/13700717700710+1.43%4,124,6002392億2370万+4.41%21.464.87
12/12716718688700-2.1%5,928,5002358億5436万+3.09%21.154.8
12/11690715689715+5.93%7,147,7002409億838万+5.46%21.614.9
12/08676684671675-0.3%3,516,3002274億3099万-0.15%20.44.63
12/07697698677677-2.31%4,764,5002281億485万+0.3%20.464.64
12/06682694681693+1.17%3,293,2002334億9581万+2.51%20.944.75
12/05690714684685+0.74%7,351,1002308億33万+1.48%20.74.7
12/04684688673680-0.73%2,832,7002291億1566万+0.89%20.554.66
12/016957006856850%3,248,8002308億33万+1.78%20.74.7

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1
570,000
3/31

588,000
3/28

他15件
0
550,000
3/31

535,000
3/24

他14件
4,896,000,000
5,100
4/11
--+18.71%
10/18
-26.07%
5/21
2009年
3月期
1
230,000
3/31

241,000
3/30

他28件
0
220,100
3/31

213,500
3/23

他9件
3,847,680,000
4,008
2/3
--+23.27%
3/25
-33.33%
2/20
2010年
3月期
1
327,500
3/31

331,000
3/29

他24件
0
320,500
3/31

319,000
3/30

他20件
1,584,000,000
1,650
5/8
1億6397万7157万+22.89%
5/14
-23.25%
11/17
2011年
3月期
1
447,500
3/31

449,000
3/22

他10件
0
436,000
3/31

424,500
3/30

他25件
3,904,320,000
4,067
2/18
1億7261万7397万+23.89%
2/18
-28.55%
3/15
2012年
3月期
93
2,213
3/30

2,227
3/29
0
415,000
3/26

411,000
3/23

他21件
1,004,160,000
1,046
8/1
296億2800万1億2006万+2143.35%
3/27
-10.58%
11/24
2013年
3月期
182
4,375
3/13
84
2,028
4/11

2,020
4/4
5,294,400
220,600
3/13
582億500万268億7408万+28.39%
5/7
-6.79%
5/28
2014年
3月期
377
9,050
2/13
154
3,700
4/2
10,267,200
427,800
5/7
1206億3288万492億2480万+29.42%
5/14
-19.24%
6/7
2015年
3月期
526
4,210
3/31
268
2,147
5/20
11,377,600
1,422,200
6/4
1683億5284万858億5595万+12.19%
11/5
-8.5%
5/21
2016年
3月期
834
6,670
3/31
491
3,930
5/1
7,768,800
971,100
2/1
2667億2529万1571億5598万+14.3%
2/1
-16.7%
2/12
2017年
3月期
936
3,745
3/24
693
5,540
9/12
9,410,400
2,352,600
1/31
3030億4390万2240億8912万+10.37%
10/19
-11.39%
12/7
2018年
3月期
1,963
7,850
3/13
899
3,595
4/17
5,083,200
1,270,800
1/31
6428億2551万2908億8654万+16.58%
2/2
-8.41%
5/1
2019年
3月期
1,915
3,830
4/9
1,015
2,029
12/26
14,070,600
7,035,300
7/31
6272億6667万3324億6220万+15.9%
9/26
-19.63%
10/29
2020年
3月期
2,055
4,110
1/20
1,183
2,365
3/23
8,345,400
4,172,700
1/31
6824億6878万3927億2149万+25.17%
4/20
-25.9%
3/19
2021年
3月期
3,785
7,570
12/1
1,239
2,478
4/3
20,739,600
10,369,800
5/29
1兆2733億4115億956万+21.11%
6/2
-17.35%
1/20
2022年
3月期
3,745
11/15
1,326
3/15
6,092,900
1/25
1兆2604億4462億7431万+16.41%
4/4
-30.43%
1/27
2023年
3月期
1,966
12/1
955
3/16
11,905,300
1/31
6620億9532万3217億7273万+19.64%
7/8
-21.06%
5/12
2024年
3月期
1,161
6/19
627
11/14
46,643,800
1/31
3911億8130万2112億5811万+21.51%
2/20
-31.02%
8/3
最新868
2024/4/30
4,573,2002924億5940万-3.88%
903