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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,895 | 5,100 | 4,885 | 5,070 | +115 | +2.3% | 303,100 |
| 2022/11/17 | 4,670 | 5,000 | 4,650 | 4,955 | +310 | +6.7% | 482,800 |
| 2022/11/16 | 4,490 | 4,650 | 4,470 | 4,645 | +205 | +4.6% | 195,900 |
| 2022/11/15 | 4,495 | 4,505 | 4,425 | 4,440 | -30 | -0.7% | 111,100 |
| 2022/11/14 | 4,420 | 4,545 | 4,400 | 4,470 | +70 | +1.6% | 164,300 |
| 2022/11/11 | 4,545 | 4,550 | 4,380 | 4,400 | -5 | -0.1% | 124,600 |
| 2022/11/10 | 4,350 | 4,430 | 4,300 | 4,405 | +45 | +1% | 166,600 |
| 2022/11/09 | 4,350 | 4,420 | 4,305 | 4,360 | +60 | +1.4% | 246,800 |
| 2022/11/08 | 4,230 | 4,305 | 4,210 | 4,300 | +100 | +2.4% | 204,900 |
| 2022/11/07 | 4,200 | 4,250 | 4,130 | 4,200 | +30 | +0.7% | 161,000 |
| 2022/11/04 | 4,100 | 4,180 | 4,055 | 4,170 | +40 | +1% | 230,900 |
| 2022/11/02 | 4,150 | 4,250 | 4,055 | 4,130 | +15 | +0.4% | 331,100 |
| 2022/11/01 | 3,870 | 4,115 | 3,870 | 4,115 | +315 | +8.3% | 536,700 |
| 2022/10/31 | 3,710 | 3,840 | 3,525 | 3,800 | -175 | -4.4% | 590,400 |
| 2022/10/28 | 3,875 | 4,000 | 3,870 | 3,975 | +110 | +2.8% | 462,900 |
| 2022/10/27 | 3,800 | 3,895 | 3,765 | 3,865 | +110 | +2.9% | 278,600 |
| 2022/10/26 | 3,750 | 3,795 | 3,740 | 3,755 | +75 | +2% | 165,300 |
| 2022/10/25 | 3,715 | 3,725 | 3,670 | 3,680 | -30 | -0.8% | 116,200 |
| 2022/10/24 | 3,775 | 3,805 | 3,690 | 3,710 | +60 | +1.6% | 153,400 |
| 2022/10/21 | 3,665 | 3,710 | 3,640 | 3,650 | -35 | -0.9% | 105,800 |
| 2022/10/20 | 3,695 | 3,730 | 3,640 | 3,685 | -60 | -1.6% | 143,700 |
| 2022/10/19 | 3,890 | 3,925 | 3,740 | 3,745 | -20 | -0.5% | 172,600 |
| 2022/10/18 | 3,670 | 3,790 | 3,670 | 3,765 | +195 | +5.5% | 223,700 |
| 2022/10/17 | 3,570 | 3,595 | 3,505 | 3,570 | -70 | -1.9% | 161,300 |
| 2022/10/14 | 3,545 | 3,650 | 3,520 | 3,640 | +205 | +6% | 302,500 |
| 2022/10/13 | 3,525 | 3,545 | 3,410 | 3,435 | -95 | -2.7% | 322,400 |
| 2022/10/12 | 3,620 | 3,635 | 3,525 | 3,530 | -150 | -4.1% | 213,600 |
| 2022/10/11 | 3,595 | 3,720 | 3,550 | 3,680 | +40 | +1.1% | 242,100 |
| 2022/10/07 | 3,650 | 3,690 | 3,630 | 3,640 | -125 | -3.3% | 255,100 |
| 2022/10/06 | 3,750 | 3,785 | 3,715 | 3,765 | -45 | -1.2% | 173,800 |
| 2022/10/05 | 3,790 | 3,910 | 3,785 | 3,810 | +55 | +1.5% | 285,600 |
| 2022/10/04 | 3,735 | 3,780 | 3,695 | 3,755 | +85 | +2.3% | 253,900 |
| 2022/10/03 | 3,715 | 3,720 | 3,535 | 3,670 | -40 | -1.1% | 341,500 |
| 2022/09/30 | 3,855 | 3,855 | 3,670 | 3,710 | -230 | -5.8% | 483,800 |
| 2022/09/29 | 3,840 | 4,005 | 3,830 | 3,940 | +170 | +4.5% | 647,700 |
| 2022/09/28 | 3,990 | 4,020 | 3,725 | 3,770 | -230 | -5.8% | 660,200 |
| 2022/09/27 | 3,950 | 4,010 | 3,885 | 4,000 | +150 | +3.9% | 411,800 |
| 2022/09/26 | 4,025 | 4,050 | 3,850 | 3,850 | -105 | -2.7% | 827,000 |
| 2022/09/22 | 3,885 | 4,020 | 3,845 | 3,955 | +140 | +3.7% | 1,025,600 |
| 2022/09/21 | 3,840 | 3,910 | 3,695 | 3,815 | -45 | -1.2% | 1,091,000 |
| 2022/09/20 | 4,120 | 4,170 | 3,825 | 3,860 | -235 | -5.7% | 972,800 |
| 2022/09/16 | 4,000 | 4,100 | 3,750 | 4,095 | +695 | +20.4% | 2,156,800 |
| 2022/09/15 | 3,440 | 3,460 | 3,385 | 3,400 | +15 | +0.4% | 115,800 |
| 2022/09/14 | 3,375 | 3,445 | 3,355 | 3,385 | -130 | -3.7% | 279,900 |
| 2022/09/13 | 3,530 | 3,565 | 3,500 | 3,515 | +45 | +1.3% | 193,400 |
| 2022/09/12 | 3,435 | 3,485 | 3,430 | 3,470 | +75 | +2.2% | 201,700 |
| 2022/09/09 | 3,375 | 3,445 | 3,365 | 3,395 | +35 | +1% | 420,700 |
| 2022/09/08 | 3,285 | 3,360 | 3,275 | 3,360 | +15 | +0.4% | 243,500 |
| 2022/09/07 | 3,355 | 3,355 | 3,290 | 3,345 | -20 | -0.6% | 154,200 |
| 2022/09/06 | 3,410 | 3,435 | 3,345 | 3,365 | -40 | -1.2% | 175,400 |
601～
650
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
