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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 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 |
| 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 |
901～
950
件表示中 / 2838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 | 291,700円 | +23.4% | +27.0% | 1.78% | 16.88倍 | 2.28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 |
| ＫｅｅＰｅｒ技 | 339,000円 | +19.1% | +14.4% | 1.56% | 19.27倍 | 5.84倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ベル２４ＨＤ | 127,900円 | +4.5% | +4.7% | 4.69% | 11.74倍 | 1.36倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
| パソナＧ | 224,700円 | -13.3% | - | 3.34% | - | 0.61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 |
| アストロスケール | 65,900円 | +103.6% | - | 0.00% | - | 14.58倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
市場注目の銘柄
チャート関連のコラム
