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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 4,715 | 4,780 | 4,660 | 4,750 | +95 | +2% | 89,900 |
| 2021/06/14 | 4,670 | 4,690 | 4,620 | 4,655 | -10 | -0.2% | 52,000 |
| 2021/06/11 | 4,740 | 4,765 | 4,620 | 4,665 | -20 | -0.4% | 97,800 |
| 2021/06/10 | 4,650 | 4,725 | 4,605 | 4,685 | +15 | +0.3% | 67,200 |
| 2021/06/09 | 4,725 | 4,765 | 4,640 | 4,670 | -80 | -1.7% | 78,000 |
| 2021/06/08 | 4,730 | 4,780 | 4,710 | 4,750 | ±0 | ±0% | 61,500 |
| 2021/06/07 | 4,755 | 4,820 | 4,705 | 4,750 | +65 | +1.4% | 103,500 |
| 2021/06/04 | 4,825 | 4,850 | 4,650 | 4,685 | -90 | -1.9% | 117,500 |
| 2021/06/03 | 4,770 | 4,845 | 4,760 | 4,775 | +15 | +0.3% | 93,400 |
| 2021/06/02 | 4,750 | 4,905 | 4,720 | 4,760 | +120 | +2.6% | 183,300 |
| 2021/06/01 | 4,695 | 4,735 | 4,605 | 4,640 | +15 | +0.3% | 57,400 |
| 2021/05/31 | 4,630 | 4,705 | 4,615 | 4,625 | -60 | -1.3% | 70,500 |
| 2021/05/28 | 4,705 | 4,725 | 4,645 | 4,685 | ±0 | ±0% | 67,400 |
| 2021/05/27 | 4,705 | 4,745 | 4,585 | 4,685 | -65 | -1.4% | 157,400 |
| 2021/05/26 | 4,785 | 4,820 | 4,720 | 4,750 | -45 | -0.9% | 65,500 |
| 2021/05/25 | 4,850 | 4,885 | 4,765 | 4,795 | +85 | +1.8% | 172,000 |
| 2021/05/24 | 4,775 | 4,775 | 4,695 | 4,710 | -65 | -1.4% | 68,000 |
| 2021/05/21 | 4,800 | 4,830 | 4,700 | 4,775 | +85 | +1.8% | 125,500 |
| 2021/05/20 | 4,555 | 4,755 | 4,530 | 4,690 | +160 | +3.5% | 140,300 |
| 2021/05/19 | 4,625 | 4,660 | 4,525 | 4,530 | -135 | -2.9% | 117,600 |
| 2021/05/18 | 4,505 | 4,730 | 4,480 | 4,665 | +300 | +6.9% | 268,100 |
| 2021/05/17 | 4,395 | 4,430 | 4,290 | 4,365 | -75 | -1.7% | 157,500 |
| 2021/05/14 | 4,580 | 4,595 | 4,410 | 4,440 | -90 | -2% | 164,700 |
| 2021/05/13 | 4,655 | 4,675 | 4,490 | 4,530 | -140 | -3% | 187,800 |
| 2021/05/12 | 4,645 | 4,780 | 4,620 | 4,670 | +90 | +2% | 167,300 |
| 2021/05/11 | 4,650 | 4,660 | 4,510 | 4,580 | -110 | -2.3% | 200,900 |
| 2021/05/10 | 4,700 | 4,770 | 4,675 | 4,690 | -55 | -1.2% | 127,400 |
| 2021/05/07 | 4,750 | 4,785 | 4,670 | 4,745 | -120 | -2.5% | 255,800 |
| 2021/05/06 | 4,610 | 4,930 | 4,595 | 4,865 | -195 | -3.9% | 533,500 |
| 2021/04/30 | 5,100 | 5,150 | 4,965 | 5,060 | -80 | -1.6% | 124,200 |
| 2021/04/28 | 5,130 | 5,160 | 5,090 | 5,140 | -10 | -0.2% | 81,500 |
| 2021/04/27 | 5,160 | 5,210 | 5,150 | 5,150 | -30 | -0.6% | 59,400 |
| 2021/04/26 | 5,260 | 5,270 | 5,160 | 5,180 | -10 | -0.2% | 51,300 |
| 2021/04/23 | 5,170 | 5,310 | 5,150 | 5,190 | +30 | +0.6% | 66,400 |
| 2021/04/22 | 5,190 | 5,240 | 5,140 | 5,160 | +30 | +0.6% | 36,500 |
| 2021/04/21 | 5,200 | 5,210 | 5,080 | 5,130 | -160 | -3% | 78,900 |
| 2021/04/20 | 5,470 | 5,480 | 5,280 | 5,290 | -230 | -4.2% | 68,500 |
| 2021/04/19 | 5,470 | 5,560 | 5,470 | 5,520 | +40 | +0.7% | 38,400 |
| 2021/04/16 | 5,430 | 5,490 | 5,400 | 5,480 | +120 | +2.2% | 63,500 |
| 2021/04/15 | 5,400 | 5,400 | 5,320 | 5,360 | -190 | -3.4% | 83,000 |
| 2021/04/14 | 5,460 | 5,630 | 5,460 | 5,550 | +100 | +1.8% | 67,900 |
| 2021/04/13 | 5,350 | 5,520 | 5,350 | 5,450 | +100 | +1.9% | 64,000 |
| 2021/04/12 | 5,440 | 5,450 | 5,280 | 5,350 | -70 | -1.3% | 60,700 |
| 2021/04/09 | 5,420 | 5,500 | 5,410 | 5,420 | +40 | +0.7% | 54,900 |
| 2021/04/08 | 5,360 | 5,410 | 5,330 | 5,380 | -30 | -0.6% | 38,400 |
| 2021/04/07 | 5,340 | 5,460 | 5,340 | 5,410 | +50 | +0.9% | 41,900 |
| 2021/04/06 | 5,450 | 5,470 | 5,330 | 5,360 | -70 | -1.3% | 68,200 |
| 2021/04/05 | 5,460 | 5,470 | 5,370 | 5,430 | -90 | -1.6% | 67,600 |
| 2021/04/02 | 5,510 | 5,550 | 5,470 | 5,520 | +30 | +0.5% | 49,500 |
| 2021/04/01 | 5,520 | 5,540 | 5,440 | 5,490 | -10 | -0.2% | 43,500 |
951～
1000
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
