Ｍ＆Ａキャピタルパートナーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,815 | 3,845 | 3,770 | 3,825 | +10 | +0.3% | 159,600 |
| 2023/04/14 | 3,795 | 3,830 | 3,705 | 3,815 | +65 | +1.7% | 277,000 |
| 2023/04/13 | 3,650 | 3,780 | 3,640 | 3,750 | +75 | +2% | 310,800 |
| 2023/04/12 | 3,670 | 3,675 | 3,590 | 3,675 | +35 | +1% | 226,900 |
| 2023/04/11 | 3,610 | 3,690 | 3,580 | 3,640 | +100 | +2.8% | 278,600 |
| 2023/04/10 | 3,585 | 3,590 | 3,495 | 3,540 | +10 | +0.3% | 186,900 |
| 2023/04/07 | 3,470 | 3,555 | 3,440 | 3,530 | +85 | +2.5% | 221,500 |
| 2023/04/06 | 3,545 | 3,560 | 3,405 | 3,445 | -150 | -4.2% | 354,400 |
| 2023/04/05 | 3,650 | 3,650 | 3,570 | 3,595 | -85 | -2.3% | 194,800 |
| 2023/04/04 | 3,710 | 3,730 | 3,655 | 3,680 | -30 | -0.8% | 149,500 |
| 2023/04/03 | 3,755 | 3,790 | 3,670 | 3,710 | +10 | +0.3% | 195,400 |
| 2023/03/31 | 3,740 | 3,750 | 3,660 | 3,700 | -20 | -0.5% | 156,100 |
| 2023/03/30 | 3,780 | 3,805 | 3,685 | 3,720 | -60 | -1.6% | 123,900 |
| 2023/03/29 | 3,745 | 3,790 | 3,705 | 3,780 | +50 | +1.3% | 161,000 |
| 2023/03/28 | 3,780 | 3,815 | 3,695 | 3,730 | -40 | -1.1% | 128,700 |
| 2023/03/27 | 3,790 | 3,835 | 3,760 | 3,770 | +30 | +0.8% | 116,800 |
| 2023/03/24 | 3,810 | 3,810 | 3,725 | 3,740 | -90 | -2.3% | 149,500 |
| 2023/03/23 | 3,750 | 3,830 | 3,725 | 3,830 | +45 | +1.2% | 157,200 |
| 2023/03/22 | 3,690 | 3,800 | 3,640 | 3,785 | +205 | +5.7% | 323,900 |
| 2023/03/20 | 3,740 | 3,810 | 3,580 | 3,580 | -170 | -4.5% | 253,200 |
| 2023/03/17 | 3,625 | 3,760 | 3,610 | 3,750 | +55 | +1.5% | 201,700 |
| 2023/03/16 | 3,610 | 3,740 | 3,610 | 3,695 | +5 | +0.1% | 285,200 |
| 2023/03/15 | 3,700 | 3,735 | 3,665 | 3,690 | +45 | +1.2% | 232,200 |
| 2023/03/14 | 3,605 | 3,685 | 3,595 | 3,645 | -25 | -0.7% | 198,900 |
| 2023/03/13 | 3,600 | 3,685 | 3,590 | 3,670 | ±0 | ±0% | 235,900 |
| 2023/03/10 | 3,700 | 3,715 | 3,640 | 3,670 | -100 | -2.7% | 248,000 |
| 2023/03/09 | 3,790 | 3,840 | 3,730 | 3,770 | ±0 | ±0% | 199,300 |
| 2023/03/08 | 3,670 | 3,790 | 3,650 | 3,770 | +70 | +1.9% | 211,800 |
| 2023/03/07 | 3,690 | 3,705 | 3,635 | 3,700 | +10 | +0.3% | 311,400 |
| 2023/03/06 | 3,780 | 3,810 | 3,690 | 3,690 | -85 | -2.3% | 371,200 |
| 2023/03/03 | 3,760 | 3,800 | 3,640 | 3,775 | +30 | +0.8% | 701,400 |
| 2023/03/02 | 3,755 | 3,760 | 3,685 | 3,745 | -35 | -0.9% | 393,200 |
| 2023/03/01 | 3,890 | 3,895 | 3,760 | 3,780 | -150 | -3.8% | 357,400 |
| 2023/02/28 | 3,900 | 3,985 | 3,845 | 3,930 | -5 | -0.1% | 385,500 |
| 2023/02/27 | 4,120 | 4,125 | 3,895 | 3,935 | -370 | -8.6% | 790,400 |
| 2023/02/24 | 4,335 | 4,400 | 4,265 | 4,305 | -10 | -0.2% | 196,200 |
| 2023/02/22 | 4,350 | 4,465 | 4,310 | 4,315 | -95 | -2.2% | 260,600 |
| 2023/02/21 | 4,525 | 4,560 | 4,410 | 4,410 | -125 | -2.8% | 208,700 |
| 2023/02/20 | 4,320 | 4,565 | 4,300 | 4,535 | +145 | +3.3% | 412,600 |
| 2023/02/17 | 4,485 | 4,675 | 4,345 | 4,390 | -90 | -2% | 670,800 |
| 2023/02/16 | 4,215 | 4,490 | 4,200 | 4,480 | +405 | +9.9% | 895,400 |
| 2023/02/15 | 4,040 | 4,080 | 3,990 | 4,075 | +85 | +2.1% | 300,600 |
| 2023/02/14 | 3,985 | 4,045 | 3,940 | 3,990 | +130 | +3.4% | 180,300 |
| 2023/02/13 | 3,925 | 3,940 | 3,820 | 3,860 | -65 | -1.7% | 158,800 |
| 2023/02/10 | 3,995 | 4,055 | 3,880 | 3,925 | -115 | -2.8% | 298,800 |
| 2023/02/09 | 4,055 | 4,185 | 4,020 | 4,040 | +20 | +0.5% | 456,200 |
| 2023/02/08 | 3,900 | 4,030 | 3,850 | 4,020 | +130 | +3.3% | 385,000 |
| 2023/02/07 | 3,840 | 3,935 | 3,800 | 3,890 | +35 | +0.9% | 336,800 |
| 2023/02/06 | 3,675 | 3,880 | 3,625 | 3,855 | +155 | +4.2% | 517,900 |
| 2023/02/03 | 3,870 | 3,925 | 3,700 | 3,700 | -180 | -4.6% | 510,300 |
501～
550
件表示中 / 2796件
類似銘柄と比較する
現在ご覧いただいている「Ｍ＆Ａキャピ」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キャピ | 278,300円 | +23.4% | +27.0% | 1.86% | 16.11倍 | 2.17倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| インフォマート | 34,800円 | +24.7% | +92.3% | 1.28% | 58.10倍 | 7.22倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| ベル２４ＨＤ | 120,900円 | +4.5% | +4.7% | 4.96% | 10.98倍 | 1.27倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| プロトコーポ | 209,700円 | +1.3% | -2.4% | 1.19% | 15.17倍 | 1.76倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。創業家がＭＢＯ実施 |
| パソナＧ | 214,900円 | -10.3% | -72.0% | 3.49% | - | 0.59倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
市場注目の銘柄
チャート関連のコラム
