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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 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 |
| 2023/02/02 | 3,910 | 3,910 | 3,690 | 3,880 | +40 | +1% | 1,076,900 |
| 2023/02/01 | 4,100 | 4,140 | 3,680 | 3,840 | -540 | -12.3% | 2,649,800 |
| 2023/01/31 | 4,380 | 4,380 | 4,380 | 4,380 | -1,000 | -18.6% | 165,800 |
| 2023/01/30 | 5,240 | 5,410 | 5,140 | 5,380 | +320 | +6.3% | 432,500 |
| 2023/01/27 | 5,140 | 5,140 | 5,000 | 5,060 | -90 | -1.7% | 155,100 |
| 2023/01/26 | 5,000 | 5,160 | 4,985 | 5,150 | +120 | +2.4% | 117,500 |
| 2023/01/25 | 4,990 | 5,060 | 4,955 | 5,030 | ±0 | ±0% | 95,500 |
| 2023/01/24 | 5,080 | 5,110 | 5,000 | 5,030 | -10 | -0.2% | 89,500 |
| 2023/01/23 | 4,980 | 5,080 | 4,900 | 5,040 | +105 | +2.1% | 199,500 |
| 2023/01/20 | 4,845 | 4,980 | 4,785 | 4,935 | +65 | +1.3% | 262,200 |
| 2023/01/19 | 5,070 | 5,130 | 4,840 | 4,870 | -200 | -3.9% | 424,600 |
| 2023/01/18 | 4,880 | 5,200 | 4,880 | 5,070 | +520 | +11.4% | 820,400 |
| 2023/01/17 | 4,470 | 4,565 | 4,440 | 4,550 | +70 | +1.6% | 67,500 |
| 2023/01/16 | 4,430 | 4,550 | 4,430 | 4,480 | -20 | -0.4% | 84,600 |
| 2023/01/13 | 4,430 | 4,510 | 4,430 | 4,500 | +45 | +1% | 75,200 |
| 2023/01/12 | 4,615 | 4,615 | 4,455 | 4,455 | -170 | -3.7% | 126,800 |
| 2023/01/11 | 4,705 | 4,750 | 4,625 | 4,625 | -30 | -0.6% | 85,100 |
| 2023/01/10 | 4,605 | 4,695 | 4,590 | 4,655 | +100 | +2.2% | 111,100 |
| 2023/01/06 | 4,480 | 4,580 | 4,470 | 4,555 | +5 | +0.1% | 83,000 |
| 2023/01/05 | 4,600 | 4,630 | 4,485 | 4,550 | -20 | -0.4% | 142,300 |
| 2023/01/04 | 4,590 | 4,670 | 4,550 | 4,570 | -45 | -1% | 107,000 |
| 2022/12/30 | 4,715 | 4,820 | 4,615 | 4,615 | +20 | +0.4% | 176,600 |
| 2022/12/29 | 4,630 | 4,675 | 4,505 | 4,595 | -60 | -1.3% | 134,900 |
| 2022/12/28 | 4,515 | 4,690 | 4,510 | 4,655 | +140 | +3.1% | 135,300 |
| 2022/12/27 | 4,405 | 4,550 | 4,380 | 4,515 | +170 | +3.9% | 109,100 |
| 2022/12/26 | 4,325 | 4,350 | 4,260 | 4,345 | +30 | +0.7% | 88,300 |
| 2022/12/23 | 4,410 | 4,415 | 4,315 | 4,315 | -145 | -3.3% | 91,700 |
551～
600
件表示中 / 2819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 | 297,600円 | +23.4% | +27.0% | 1.74% | 17.23倍 | 2.32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 |
| ＵＴ ＧＲＯＵＰ | 244,200円 | +0.8% | +42.7% | 6.66% | 12.34倍 | 3.25倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| コシダカＨＤ | 113,000円 | +12.3% | +5.5% | 2.12% | 12.42倍 | 2.74倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| ベル２４ＨＤ | 125,500円 | +4.5% | +4.7% | 4.78% | 11.52倍 | 1.33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 |
| パソナＧ | 230,800円 | -10.3% | -72.0% | 3.25% | - | 0.63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
