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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,300 | 3,430 | 3,295 | 3,405 | +70 | +2.1% | 232,200 |
| 2022/09/02 | 3,390 | 3,395 | 3,285 | 3,335 | -35 | -1% | 329,100 |
| 2022/09/01 | 3,395 | 3,430 | 3,350 | 3,370 | -105 | -3% | 238,400 |
| 2022/08/31 | 3,315 | 3,475 | 3,310 | 3,475 | +120 | +3.6% | 151,900 |
| 2022/08/30 | 3,285 | 3,360 | 3,275 | 3,355 | +115 | +3.5% | 227,300 |
| 2022/08/29 | 3,200 | 3,280 | 3,185 | 3,240 | -170 | -5% | 195,700 |
| 2022/08/26 | 3,490 | 3,530 | 3,405 | 3,410 | -80 | -2.3% | 110,600 |
| 2022/08/25 | 3,435 | 3,500 | 3,430 | 3,490 | +70 | +2% | 125,800 |
| 2022/08/24 | 3,460 | 3,470 | 3,420 | 3,420 | -35 | -1% | 180,200 |
| 2022/08/23 | 3,470 | 3,470 | 3,420 | 3,455 | -55 | -1.6% | 90,400 |
| 2022/08/22 | 3,560 | 3,570 | 3,470 | 3,510 | -120 | -3.3% | 169,000 |
| 2022/08/19 | 3,755 | 3,780 | 3,625 | 3,630 | -85 | -2.3% | 161,300 |
| 2022/08/18 | 3,700 | 3,725 | 3,670 | 3,715 | -25 | -0.7% | 80,800 |
| 2022/08/17 | 3,760 | 3,785 | 3,700 | 3,740 | -20 | -0.5% | 101,800 |
| 2022/08/16 | 3,730 | 3,765 | 3,695 | 3,760 | +15 | +0.4% | 107,000 |
| 2022/08/15 | 3,770 | 3,775 | 3,695 | 3,745 | -50 | -1.3% | 172,800 |
| 2022/08/12 | 3,765 | 3,840 | 3,740 | 3,795 | +135 | +3.7% | 252,900 |
| 2022/08/10 | 3,630 | 3,685 | 3,590 | 3,660 | -40 | -1.1% | 138,800 |
| 2022/08/09 | 3,670 | 3,740 | 3,650 | 3,700 | -5 | -0.1% | 126,300 |
| 2022/08/08 | 3,690 | 3,710 | 3,630 | 3,705 | -35 | -0.9% | 167,200 |
| 2022/08/05 | 3,800 | 3,840 | 3,715 | 3,740 | -35 | -0.9% | 161,600 |
| 2022/08/04 | 3,585 | 3,785 | 3,550 | 3,775 | +235 | +6.6% | 230,000 |
| 2022/08/03 | 3,575 | 3,615 | 3,530 | 3,540 | -35 | -1% | 128,200 |
| 2022/08/02 | 3,710 | 3,745 | 3,555 | 3,575 | -135 | -3.6% | 211,500 |
| 2022/08/01 | 3,800 | 3,805 | 3,500 | 3,710 | +5 | +0.1% | 523,500 |
| 2022/07/29 | 3,660 | 3,755 | 3,625 | 3,705 | +115 | +3.2% | 246,200 |
| 2022/07/28 | 3,525 | 3,595 | 3,510 | 3,590 | +80 | +2.3% | 149,200 |
| 2022/07/27 | 3,545 | 3,545 | 3,505 | 3,510 | -55 | -1.5% | 104,200 |
| 2022/07/26 | 3,535 | 3,595 | 3,535 | 3,565 | +35 | +1% | 105,200 |
| 2022/07/25 | 3,490 | 3,550 | 3,465 | 3,530 | +5 | +0.1% | 96,700 |
| 2022/07/22 | 3,550 | 3,580 | 3,490 | 3,525 | -95 | -2.6% | 142,400 |
| 2022/07/21 | 3,565 | 3,645 | 3,555 | 3,620 | +55 | +1.5% | 101,900 |
| 2022/07/20 | 3,480 | 3,580 | 3,480 | 3,565 | +185 | +5.5% | 131,100 |
| 2022/07/19 | 3,360 | 3,380 | 3,285 | 3,380 | +30 | +0.9% | 61,600 |
| 2022/07/15 | 3,345 | 3,360 | 3,300 | 3,350 | ±0 | ±0% | 87,300 |
| 2022/07/14 | 3,275 | 3,360 | 3,225 | 3,350 | +35 | +1.1% | 95,400 |
| 2022/07/13 | 3,315 | 3,335 | 3,260 | 3,315 | -30 | -0.9% | 67,800 |
| 2022/07/12 | 3,395 | 3,405 | 3,310 | 3,345 | -160 | -4.6% | 149,500 |
| 2022/07/11 | 3,510 | 3,575 | 3,475 | 3,505 | +20 | +0.6% | 99,800 |
| 2022/07/08 | 3,465 | 3,515 | 3,385 | 3,485 | +40 | +1.2% | 171,600 |
| 2022/07/07 | 3,560 | 3,560 | 3,430 | 3,445 | -115 | -3.2% | 129,400 |
| 2022/07/06 | 3,575 | 3,600 | 3,535 | 3,560 | -20 | -0.6% | 76,800 |
| 2022/07/05 | 3,585 | 3,640 | 3,530 | 3,580 | +55 | +1.6% | 93,400 |
| 2022/07/04 | 3,535 | 3,625 | 3,480 | 3,525 | +60 | +1.7% | 104,400 |
| 2022/07/01 | 3,510 | 3,575 | 3,400 | 3,465 | -100 | -2.8% | 159,500 |
| 2022/06/30 | 3,550 | 3,635 | 3,535 | 3,565 | ±0 | ±0% | 149,400 |
| 2022/06/29 | 3,410 | 3,595 | 3,360 | 3,565 | +85 | +2.4% | 214,400 |
| 2022/06/28 | 3,405 | 3,495 | 3,370 | 3,480 | +55 | +1.6% | 148,500 |
| 2022/06/27 | 3,390 | 3,440 | 3,330 | 3,425 | +120 | +3.6% | 164,100 |
| 2022/06/24 | 3,210 | 3,315 | 3,170 | 3,305 | +235 | +7.7% | 130,300 |
651～
700
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
