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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 5,640 | 5,660 | 5,440 | 5,500 | -190 | -3.3% | 121,600 |
| 2021/03/30 | 5,620 | 5,830 | 5,580 | 5,690 | +50 | +0.9% | 138,400 |
| 2021/03/29 | 5,550 | 5,720 | 5,470 | 5,640 | +190 | +3.5% | 190,800 |
| 2021/03/26 | 5,460 | 5,500 | 5,400 | 5,450 | +60 | +1.1% | 71,300 |
| 2021/03/25 | 5,430 | 5,490 | 5,370 | 5,390 | +10 | +0.2% | 77,600 |
| 2021/03/24 | 5,500 | 5,500 | 5,270 | 5,380 | -200 | -3.6% | 138,100 |
| 2021/03/23 | 5,570 | 5,680 | 5,570 | 5,580 | -10 | -0.2% | 100,200 |
| 2021/03/22 | 5,630 | 5,630 | 5,550 | 5,590 | -40 | -0.7% | 100,600 |
| 2021/03/19 | 5,550 | 5,630 | 5,510 | 5,630 | +10 | +0.2% | 111,600 |
| 2021/03/18 | 5,550 | 5,620 | 5,510 | 5,620 | +50 | +0.9% | 155,900 |
| 2021/03/17 | 5,400 | 5,720 | 5,400 | 5,570 | +220 | +4.1% | 353,300 |
| 2021/03/16 | 5,180 | 5,410 | 5,140 | 5,350 | +220 | +4.3% | 330,500 |
| 2021/03/15 | 4,995 | 5,160 | 4,940 | 5,130 | +190 | +3.8% | 303,400 |
| 2021/03/12 | 4,745 | 4,940 | 4,710 | 4,940 | +215 | +4.6% | 216,900 |
| 2021/03/11 | 4,650 | 4,740 | 4,575 | 4,725 | +25 | +0.5% | 119,200 |
| 2021/03/10 | 4,775 | 4,895 | 4,680 | 4,700 | +25 | +0.5% | 116,300 |
| 2021/03/09 | 4,600 | 4,685 | 4,550 | 4,675 | +75 | +1.6% | 131,500 |
| 2021/03/08 | 4,710 | 4,750 | 4,555 | 4,600 | -30 | -0.6% | 104,900 |
| 2021/03/05 | 4,550 | 4,635 | 4,415 | 4,630 | -10 | -0.2% | 158,800 |
| 2021/03/04 | 4,570 | 4,655 | 4,535 | 4,640 | -20 | -0.4% | 114,700 |
| 2021/03/03 | 4,735 | 4,750 | 4,580 | 4,660 | -110 | -2.3% | 186,900 |
| 2021/03/02 | 4,890 | 4,890 | 4,705 | 4,770 | -75 | -1.5% | 117,100 |
| 2021/03/01 | 4,770 | 4,880 | 4,770 | 4,845 | +130 | +2.8% | 138,500 |
| 2021/02/26 | 4,715 | 4,805 | 4,605 | 4,715 | -50 | -1% | 181,100 |
| 2021/02/25 | 4,825 | 4,920 | 4,760 | 4,765 | -20 | -0.4% | 195,800 |
| 2021/02/24 | 4,825 | 4,915 | 4,785 | 4,785 | -105 | -2.1% | 178,700 |
| 2021/02/22 | 4,870 | 4,935 | 4,855 | 4,890 | +40 | +0.8% | 115,600 |
| 2021/02/19 | 4,880 | 4,930 | 4,830 | 4,850 | -30 | -0.6% | 128,300 |
| 2021/02/18 | 5,080 | 5,100 | 4,865 | 4,880 | -200 | -3.9% | 182,700 |
| 2021/02/17 | 5,080 | 5,100 | 5,020 | 5,080 | +10 | +0.2% | 104,000 |
| 2021/02/16 | 5,020 | 5,170 | 5,010 | 5,070 | +75 | +1.5% | 172,200 |
| 2021/02/15 | 5,040 | 5,040 | 4,960 | 4,995 | -25 | -0.5% | 115,400 |
| 2021/02/12 | 4,970 | 5,060 | 4,925 | 5,020 | +50 | +1% | 161,400 |
| 2021/02/10 | 5,060 | 5,060 | 4,940 | 4,970 | -70 | -1.4% | 121,400 |
| 2021/02/09 | 5,020 | 5,060 | 4,935 | 5,040 | +65 | +1.3% | 147,500 |
| 2021/02/08 | 5,060 | 5,070 | 4,965 | 4,975 | -55 | -1.1% | 152,200 |
| 2021/02/05 | 4,940 | 5,080 | 4,940 | 5,030 | +40 | +0.8% | 198,900 |
| 2021/02/04 | 4,960 | 5,060 | 4,925 | 4,990 | -50 | -1% | 220,700 |
| 2021/02/03 | 5,130 | 5,190 | 5,040 | 5,040 | -90 | -1.8% | 248,300 |
| 2021/02/02 | 5,230 | 5,250 | 5,110 | 5,130 | -100 | -1.9% | 218,100 |
| 2021/02/01 | 4,905 | 5,260 | 4,905 | 5,230 | +90 | +1.8% | 264,200 |
| 2021/01/29 | 5,290 | 5,330 | 5,050 | 5,140 | -100 | -1.9% | 217,700 |
| 2021/01/28 | 5,170 | 5,280 | 5,140 | 5,240 | -10 | -0.2% | 165,400 |
| 2021/01/27 | 5,270 | 5,300 | 5,190 | 5,250 | +160 | +3.1% | 132,900 |
| 2021/01/26 | 5,250 | 5,280 | 5,070 | 5,090 | -140 | -2.7% | 162,700 |
| 2021/01/25 | 5,290 | 5,330 | 5,200 | 5,230 | -50 | -0.9% | 145,300 |
| 2021/01/22 | 5,200 | 5,330 | 5,170 | 5,280 | +20 | +0.4% | 195,300 |
| 2021/01/21 | 5,020 | 5,350 | 5,020 | 5,260 | +305 | +6.2% | 348,200 |
| 2021/01/20 | 4,935 | 5,020 | 4,880 | 4,955 | +30 | +0.6% | 225,100 |
| 2021/01/19 | 5,000 | 5,020 | 4,820 | 4,925 | -95 | -1.9% | 206,300 |
1001～
1050
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
