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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,840 | 4,870 | 4,620 | 4,640 | -270 | -5.5% | 122,800 |
| 2022/01/24 | 4,725 | 4,950 | 4,725 | 4,910 | +115 | +2.4% | 89,900 |
| 2022/01/21 | 4,800 | 4,865 | 4,680 | 4,795 | -5 | -0.1% | 79,800 |
| 2022/01/20 | 4,700 | 4,830 | 4,640 | 4,800 | +115 | +2.5% | 49,400 |
| 2022/01/19 | 4,740 | 4,865 | 4,670 | 4,685 | -80 | -1.7% | 103,100 |
| 2022/01/18 | 4,825 | 4,910 | 4,725 | 4,765 | +80 | +1.7% | 92,800 |
| 2022/01/17 | 4,750 | 4,795 | 4,665 | 4,685 | -50 | -1.1% | 55,200 |
| 2022/01/14 | 4,680 | 4,740 | 4,610 | 4,735 | -85 | -1.8% | 91,800 |
| 2022/01/13 | 5,060 | 5,060 | 4,815 | 4,820 | -230 | -4.6% | 60,900 |
| 2022/01/12 | 4,885 | 5,080 | 4,885 | 5,050 | +235 | +4.9% | 99,100 |
| 2022/01/11 | 4,750 | 4,830 | 4,655 | 4,815 | +10 | +0.2% | 97,700 |
| 2022/01/07 | 4,935 | 4,990 | 4,750 | 4,805 | -130 | -2.6% | 119,100 |
| 2022/01/06 | 4,960 | 5,060 | 4,930 | 4,935 | -105 | -2.1% | 92,400 |
| 2022/01/05 | 5,200 | 5,200 | 5,030 | 5,040 | -160 | -3.1% | 63,700 |
| 2022/01/04 | 5,300 | 5,350 | 5,150 | 5,200 | -70 | -1.3% | 57,400 |
| 2021/12/30 | 5,370 | 5,390 | 5,260 | 5,270 | -200 | -3.7% | 58,000 |
| 2021/12/29 | 5,380 | 5,520 | 5,380 | 5,470 | +10 | +0.2% | 31,100 |
| 2021/12/28 | 5,430 | 5,480 | 5,340 | 5,460 | +130 | +2.4% | 63,500 |
| 2021/12/27 | 5,410 | 5,500 | 5,310 | 5,330 | -170 | -3.1% | 50,300 |
| 2021/12/24 | 5,640 | 5,640 | 5,490 | 5,500 | -100 | -1.8% | 58,600 |
| 2021/12/23 | 5,780 | 5,780 | 5,580 | 5,600 | -150 | -2.6% | 74,200 |
| 2021/12/22 | 5,750 | 5,790 | 5,670 | 5,750 | +110 | +2% | 60,800 |
| 2021/12/21 | 5,520 | 5,660 | 5,470 | 5,640 | +260 | +4.8% | 79,600 |
| 2021/12/20 | 5,480 | 5,540 | 5,370 | 5,380 | -130 | -2.4% | 49,300 |
| 2021/12/17 | 5,530 | 5,580 | 5,480 | 5,510 | -40 | -0.7% | 65,900 |
| 2021/12/16 | 5,650 | 5,660 | 5,550 | 5,550 | ±0 | ±0% | 56,900 |
| 2021/12/15 | 5,590 | 5,650 | 5,540 | 5,550 | -60 | -1.1% | 59,800 |
| 2021/12/14 | 5,710 | 5,770 | 5,590 | 5,610 | -110 | -1.9% | 55,400 |
| 2021/12/13 | 5,640 | 5,770 | 5,640 | 5,720 | +130 | +2.3% | 73,100 |
| 2021/12/10 | 5,750 | 5,750 | 5,550 | 5,590 | -170 | -3% | 79,900 |
| 2021/12/09 | 5,800 | 5,880 | 5,720 | 5,760 | -140 | -2.4% | 82,700 |
| 2021/12/08 | 5,800 | 5,940 | 5,800 | 5,900 | +180 | +3.1% | 113,400 |
| 2021/12/07 | 5,390 | 5,750 | 5,390 | 5,720 | +400 | +7.5% | 116,100 |
| 2021/12/06 | 5,220 | 5,410 | 5,220 | 5,320 | ±0 | ±0% | 82,800 |
| 2021/12/03 | 5,170 | 5,340 | 5,110 | 5,320 | +210 | +4.1% | 103,800 |
| 2021/12/02 | 5,300 | 5,360 | 5,110 | 5,110 | -220 | -4.1% | 100,200 |
| 2021/12/01 | 5,520 | 5,550 | 5,220 | 5,330 | -170 | -3.1% | 178,600 |
| 2021/11/30 | 5,700 | 5,730 | 5,470 | 5,500 | -130 | -2.3% | 127,400 |
| 2021/11/29 | 5,610 | 5,740 | 5,610 | 5,630 | -120 | -2.1% | 66,400 |
| 2021/11/26 | 5,760 | 5,810 | 5,700 | 5,750 | -10 | -0.2% | 61,800 |
| 2021/11/25 | 5,730 | 5,830 | 5,690 | 5,760 | +190 | +3.4% | 76,800 |
| 2021/11/24 | 5,780 | 5,830 | 5,570 | 5,570 | -300 | -5.1% | 92,600 |
| 2021/11/22 | 5,970 | 6,070 | 5,870 | 5,870 | -160 | -2.7% | 82,700 |
| 2021/11/19 | 6,130 | 6,180 | 5,960 | 6,030 | -100 | -1.6% | 47,000 |
| 2021/11/18 | 6,030 | 6,160 | 6,030 | 6,130 | +100 | +1.7% | 55,500 |
| 2021/11/17 | 6,050 | 6,150 | 6,030 | 6,030 | +60 | +1% | 89,800 |
| 2021/11/16 | 5,850 | 6,010 | 5,840 | 5,970 | +110 | +1.9% | 94,000 |
| 2021/11/15 | 5,890 | 5,970 | 5,830 | 5,860 | +90 | +1.6% | 95,000 |
| 2021/11/12 | 5,630 | 5,790 | 5,630 | 5,770 | +110 | +1.9% | 75,900 |
| 2021/11/11 | 5,630 | 5,860 | 5,600 | 5,660 | -70 | -1.2% | 168,300 |
801～
850
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
