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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 5,170 | 5,170 | 5,080 | 5,120 | -30 | -0.6% | 61,100 |
| 2021/08/26 | 5,040 | 5,180 | 5,040 | 5,150 | +60 | +1.2% | 71,300 |
| 2021/08/25 | 5,070 | 5,140 | 5,060 | 5,090 | +50 | +1% | 49,100 |
| 2021/08/24 | 5,060 | 5,090 | 5,030 | 5,040 | +40 | +0.8% | 51,200 |
| 2021/08/23 | 4,915 | 5,030 | 4,910 | 5,000 | +75 | +1.5% | 87,300 |
| 2021/08/20 | 4,920 | 5,040 | 4,870 | 4,925 | +60 | +1.2% | 121,300 |
| 2021/08/19 | 4,870 | 4,965 | 4,855 | 4,865 | -20 | -0.4% | 80,500 |
| 2021/08/18 | 4,780 | 4,970 | 4,780 | 4,885 | +120 | +2.5% | 155,700 |
| 2021/08/17 | 4,850 | 4,850 | 4,715 | 4,765 | -40 | -0.8% | 64,400 |
| 2021/08/16 | 4,890 | 4,890 | 4,750 | 4,805 | -85 | -1.7% | 97,400 |
| 2021/08/13 | 4,825 | 4,930 | 4,825 | 4,890 | +90 | +1.9% | 75,700 |
| 2021/08/12 | 4,865 | 4,870 | 4,765 | 4,800 | -45 | -0.9% | 70,500 |
| 2021/08/11 | 4,950 | 4,990 | 4,825 | 4,845 | -120 | -2.4% | 79,700 |
| 2021/08/10 | 4,875 | 4,990 | 4,870 | 4,965 | +135 | +2.8% | 101,200 |
| 2021/08/06 | 4,765 | 4,865 | 4,765 | 4,830 | +105 | +2.2% | 114,700 |
| 2021/08/05 | 4,615 | 4,790 | 4,610 | 4,725 | +40 | +0.9% | 146,900 |
| 2021/08/04 | 4,735 | 4,745 | 4,660 | 4,685 | -85 | -1.8% | 98,000 |
| 2021/08/03 | 4,830 | 5,060 | 4,745 | 4,770 | -55 | -1.1% | 397,800 |
| 2021/08/02 | 4,845 | 4,915 | 4,705 | 4,825 | -455 | -8.6% | 413,700 |
| 2021/07/30 | 5,240 | 5,340 | 5,200 | 5,280 | +40 | +0.8% | 91,300 |
| 2021/07/29 | 5,270 | 5,300 | 5,220 | 5,240 | -10 | -0.2% | 40,800 |
| 2021/07/28 | 5,350 | 5,410 | 5,180 | 5,250 | -190 | -3.5% | 179,000 |
| 2021/07/27 | 5,430 | 5,500 | 5,350 | 5,440 | -10 | -0.2% | 91,600 |
| 2021/07/26 | 5,680 | 5,700 | 5,420 | 5,450 | -140 | -2.5% | 106,700 |
| 2021/07/21 | 5,610 | 5,640 | 5,530 | 5,590 | +20 | +0.4% | 59,800 |
| 2021/07/20 | 5,570 | 5,620 | 5,480 | 5,570 | -20 | -0.4% | 59,500 |
| 2021/07/19 | 5,580 | 5,660 | 5,540 | 5,590 | -40 | -0.7% | 51,400 |
| 2021/07/16 | 5,620 | 5,720 | 5,590 | 5,630 | -30 | -0.5% | 64,800 |
| 2021/07/15 | 5,680 | 5,760 | 5,660 | 5,660 | -20 | -0.4% | 66,600 |
| 2021/07/14 | 5,730 | 5,790 | 5,680 | 5,680 | ±0 | ±0% | 66,900 |
| 2021/07/13 | 5,690 | 5,730 | 5,670 | 5,680 | +20 | +0.4% | 63,600 |
| 2021/07/12 | 5,700 | 5,750 | 5,630 | 5,660 | +120 | +2.2% | 74,700 |
| 2021/07/09 | 5,530 | 5,620 | 5,350 | 5,540 | -20 | -0.4% | 139,200 |
| 2021/07/08 | 5,520 | 5,600 | 5,490 | 5,560 | -10 | -0.2% | 56,700 |
| 2021/07/07 | 5,550 | 5,630 | 5,520 | 5,570 | -20 | -0.4% | 51,400 |
| 2021/07/06 | 5,560 | 5,640 | 5,510 | 5,590 | -10 | -0.2% | 99,200 |
| 2021/07/05 | 5,390 | 5,660 | 5,380 | 5,600 | +190 | +3.5% | 209,700 |
| 2021/07/02 | 5,350 | 5,430 | 5,310 | 5,410 | +60 | +1.1% | 81,900 |
| 2021/07/01 | 5,320 | 5,400 | 5,230 | 5,350 | -70 | -1.3% | 125,000 |
| 2021/06/30 | 5,420 | 5,450 | 5,360 | 5,420 | +100 | +1.9% | 99,600 |
| 2021/06/29 | 5,290 | 5,340 | 5,270 | 5,320 | +30 | +0.6% | 106,800 |
| 2021/06/28 | 5,070 | 5,340 | 5,070 | 5,290 | +220 | +4.3% | 215,900 |
| 2021/06/25 | 5,030 | 5,100 | 4,980 | 5,070 | +75 | +1.5% | 120,900 |
| 2021/06/24 | 4,940 | 5,110 | 4,925 | 4,995 | +30 | +0.6% | 162,900 |
| 2021/06/23 | 4,885 | 5,000 | 4,885 | 4,965 | +95 | +2% | 138,000 |
| 2021/06/22 | 4,830 | 4,900 | 4,735 | 4,870 | +105 | +2.2% | 144,000 |
| 2021/06/21 | 4,790 | 4,870 | 4,720 | 4,765 | -95 | -2% | 162,600 |
| 2021/06/18 | 4,795 | 4,920 | 4,770 | 4,860 | +135 | +2.9% | 170,200 |
| 2021/06/17 | 4,775 | 4,805 | 4,705 | 4,725 | -20 | -0.4% | 92,900 |
| 2021/06/16 | 4,710 | 4,815 | 4,695 | 4,745 | -5 | -0.1% | 65,800 |
901～
950
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
