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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 5,940 | 5,970 | 5,690 | 5,730 | -210 | -3.5% | 173,500 |
| 2021/11/09 | 5,980 | 6,150 | 5,900 | 5,940 | -190 | -3.1% | 216,500 |
| 2021/11/08 | 6,240 | 6,360 | 6,110 | 6,130 | -140 | -2.2% | 161,700 |
| 2021/11/05 | 5,980 | 6,290 | 5,970 | 6,270 | -10 | -0.2% | 202,600 |
| 2021/11/04 | 6,290 | 6,350 | 6,130 | 6,280 | +10 | +0.2% | 163,300 |
| 2021/11/02 | 6,510 | 6,680 | 6,240 | 6,270 | -340 | -5.1% | 177,800 |
| 2021/11/01 | 6,200 | 6,820 | 6,120 | 6,610 | +200 | +3.1% | 246,700 |
| 2021/10/29 | 6,380 | 6,430 | 6,270 | 6,410 | +30 | +0.5% | 83,300 |
| 2021/10/28 | 6,310 | 6,410 | 6,230 | 6,380 | +40 | +0.6% | 75,700 |
| 2021/10/27 | 6,370 | 6,410 | 6,250 | 6,340 | -130 | -2% | 59,900 |
| 2021/10/26 | 6,410 | 6,500 | 6,330 | 6,470 | +150 | +2.4% | 76,800 |
| 2021/10/25 | 6,250 | 6,320 | 6,170 | 6,320 | -10 | -0.2% | 75,000 |
| 2021/10/22 | 6,280 | 6,340 | 6,190 | 6,330 | -20 | -0.3% | 85,700 |
| 2021/10/21 | 6,500 | 6,550 | 6,350 | 6,350 | -120 | -1.9% | 108,200 |
| 2021/10/20 | 6,440 | 6,560 | 6,430 | 6,470 | -30 | -0.5% | 93,800 |
| 2021/10/19 | 6,440 | 6,530 | 6,360 | 6,500 | +70 | +1.1% | 88,900 |
| 2021/10/18 | 6,420 | 6,490 | 6,400 | 6,430 | -20 | -0.3% | 77,300 |
| 2021/10/15 | 6,410 | 6,470 | 6,330 | 6,450 | +140 | +2.2% | 98,600 |
| 2021/10/14 | 6,240 | 6,360 | 6,130 | 6,310 | +90 | +1.4% | 127,800 |
| 2021/10/13 | 6,160 | 6,270 | 6,160 | 6,220 | +120 | +2% | 74,400 |
| 2021/10/12 | 6,120 | 6,130 | 6,020 | 6,100 | -70 | -1.1% | 61,000 |
| 2021/10/11 | 6,020 | 6,220 | 5,900 | 6,170 | +100 | +1.6% | 119,600 |
| 2021/10/08 | 5,900 | 6,130 | 5,860 | 6,070 | +220 | +3.8% | 135,300 |
| 2021/10/07 | 5,770 | 5,930 | 5,750 | 5,850 | +120 | +2.1% | 80,300 |
| 2021/10/06 | 5,900 | 5,920 | 5,720 | 5,730 | -200 | -3.4% | 183,000 |
| 2021/10/05 | 6,030 | 6,060 | 5,750 | 5,930 | -280 | -4.5% | 140,800 |
| 2021/10/04 | 6,230 | 6,280 | 6,070 | 6,210 | +60 | +1% | 136,600 |
| 2021/10/01 | 6,240 | 6,260 | 6,090 | 6,150 | -50 | -0.8% | 178,100 |
| 2021/09/30 | 5,990 | 6,220 | 5,980 | 6,200 | +260 | +4.4% | 212,600 |
| 2021/09/29 | 5,840 | 5,950 | 5,820 | 5,940 | ±0 | ±0% | 271,100 |
| 2021/09/28 | 5,910 | 5,990 | 5,770 | 5,940 | +30 | +0.5% | 350,400 |
| 2021/09/27 | 5,750 | 5,960 | 5,750 | 5,910 | +180 | +3.1% | 259,300 |
| 2021/09/24 | 5,850 | 5,870 | 5,710 | 5,730 | -60 | -1% | 346,100 |
| 2021/09/22 | 5,740 | 5,890 | 5,720 | 5,790 | +20 | +0.3% | 172,000 |
| 2021/09/21 | 5,720 | 5,800 | 5,570 | 5,770 | -350 | -5.7% | 369,000 |
| 2021/09/17 | 6,000 | 6,130 | 5,950 | 6,120 | +160 | +2.7% | 260,200 |
| 2021/09/16 | 5,950 | 6,000 | 5,890 | 5,960 | +80 | +1.4% | 173,300 |
| 2021/09/15 | 5,820 | 5,940 | 5,790 | 5,880 | +30 | +0.5% | 107,700 |
| 2021/09/14 | 5,820 | 5,880 | 5,760 | 5,850 | +30 | +0.5% | 103,000 |
| 2021/09/13 | 5,640 | 5,820 | 5,640 | 5,820 | +90 | +1.6% | 133,900 |
| 2021/09/10 | 5,510 | 5,730 | 5,490 | 5,730 | +280 | +5.1% | 223,000 |
| 2021/09/09 | 5,460 | 5,570 | 5,410 | 5,450 | +40 | +0.7% | 115,700 |
| 2021/09/08 | 5,340 | 5,460 | 5,330 | 5,410 | +50 | +0.9% | 133,900 |
| 2021/09/07 | 5,470 | 5,490 | 5,340 | 5,360 | -10 | -0.2% | 142,900 |
| 2021/09/06 | 5,330 | 5,450 | 5,290 | 5,370 | +80 | +1.5% | 128,600 |
| 2021/09/03 | 5,420 | 5,420 | 5,230 | 5,290 | -120 | -2.2% | 175,900 |
| 2021/09/02 | 5,390 | 5,430 | 5,320 | 5,410 | +50 | +0.9% | 75,400 |
| 2021/09/01 | 5,390 | 5,400 | 5,320 | 5,360 | +10 | +0.2% | 91,600 |
| 2021/08/31 | 5,290 | 5,400 | 5,260 | 5,350 | +150 | +2.9% | 119,100 |
| 2021/08/30 | 5,150 | 5,230 | 5,100 | 5,200 | +80 | +1.6% | 90,400 |
851～
900
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
