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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 4,970 | 5,140 | 4,890 | 5,030 | +330 | +7% | 366,700 |
| 2020/10/30 | 4,795 | 4,835 | 4,665 | 4,700 | -135 | -2.8% | 130,400 |
| 2020/10/29 | 4,755 | 4,860 | 4,660 | 4,835 | +10 | +0.2% | 126,400 |
| 2020/10/28 | 4,880 | 4,930 | 4,770 | 4,825 | +15 | +0.3% | 121,400 |
| 2020/10/27 | 4,790 | 4,860 | 4,685 | 4,810 | +5 | +0.1% | 123,600 |
| 2020/10/26 | 5,120 | 5,160 | 4,775 | 4,805 | -315 | -6.2% | 294,900 |
| 2020/10/23 | 5,200 | 5,220 | 5,040 | 5,120 | -70 | -1.3% | 175,500 |
| 2020/10/22 | 5,380 | 5,380 | 5,130 | 5,190 | -180 | -3.4% | 137,600 |
| 2020/10/21 | 5,360 | 5,450 | 5,310 | 5,370 | -20 | -0.4% | 81,300 |
| 2020/10/20 | 5,390 | 5,500 | 5,370 | 5,390 | +30 | +0.6% | 82,100 |
| 2020/10/19 | 5,280 | 5,380 | 5,270 | 5,360 | +30 | +0.6% | 76,300 |
| 2020/10/16 | 5,270 | 5,380 | 5,180 | 5,330 | ±0 | ±0% | 120,900 |
| 2020/10/15 | 5,370 | 5,430 | 5,280 | 5,330 | -140 | -2.6% | 117,200 |
| 2020/10/14 | 5,400 | 5,490 | 5,370 | 5,470 | ±0 | ±0% | 125,500 |
| 2020/10/13 | 5,470 | 5,520 | 5,420 | 5,470 | +80 | +1.5% | 155,200 |
| 2020/10/12 | 5,300 | 5,420 | 5,260 | 5,390 | +120 | +2.3% | 155,200 |
| 2020/10/09 | 5,270 | 5,340 | 5,180 | 5,270 | +50 | +1% | 229,700 |
| 2020/10/08 | 5,170 | 5,270 | 5,060 | 5,220 | +110 | +2.2% | 216,300 |
| 2020/10/07 | 4,960 | 5,130 | 4,910 | 5,110 | +215 | +4.4% | 178,000 |
| 2020/10/06 | 4,950 | 5,020 | 4,875 | 4,895 | +15 | +0.3% | 145,100 |
| 2020/10/05 | 4,810 | 4,905 | 4,730 | 4,880 | +75 | +1.6% | 163,800 |
| 2020/10/02 | 4,850 | 4,955 | 4,665 | 4,805 | - | - | 541,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,010 | 5,170 | 4,875 | 4,910 | +15 | +0.3% | 303,300 |
| 2020/09/29 | 4,785 | 4,895 | 4,715 | 4,895 | +50 | +1% | 435,800 |
| 2020/09/28 | 4,570 | 4,845 | 4,570 | 4,845 | +330 | +7.3% | 842,000 |
| 2020/09/25 | 4,155 | 4,570 | 4,155 | 4,515 | +390 | +9.5% | 751,500 |
| 2020/09/24 | 4,180 | 4,230 | 4,055 | 4,125 | -85 | -2% | 306,600 |
| 2020/09/23 | 4,135 | 4,240 | 4,135 | 4,210 | +80 | +1.9% | 380,100 |
| 2020/09/18 | 4,150 | 4,160 | 4,080 | 4,130 | +15 | +0.4% | 297,500 |
| 2020/09/17 | 4,145 | 4,210 | 4,080 | 4,115 | -40 | -1% | 248,100 |
| 2020/09/16 | 3,985 | 4,175 | 3,985 | 4,155 | +175 | +4.4% | 260,200 |
| 2020/09/15 | 3,910 | 3,985 | 3,895 | 3,980 | +70 | +1.8% | 151,000 |
| 2020/09/14 | 3,965 | 3,985 | 3,885 | 3,910 | -55 | -1.4% | 191,200 |
| 2020/09/11 | 3,945 | 3,975 | 3,880 | 3,965 | +55 | +1.4% | 320,500 |
| 2020/09/10 | 3,985 | 4,035 | 3,880 | 3,910 | +40 | +1% | 312,000 |
| 2020/09/09 | 3,875 | 3,965 | 3,835 | 3,870 | -70 | -1.8% | 188,400 |
| 2020/09/08 | 3,800 | 3,945 | 3,760 | 3,940 | +185 | +4.9% | 186,400 |
| 2020/09/07 | 3,900 | 3,900 | 3,755 | 3,755 | -165 | -4.2% | 198,700 |
| 2020/09/04 | 3,940 | 4,000 | 3,905 | 3,920 | -60 | -1.5% | 122,000 |
| 2020/09/03 | 3,980 | 4,040 | 3,930 | 3,980 | -5 | -0.1% | 87,500 |
| 2020/09/02 | 3,970 | 3,995 | 3,925 | 3,985 | +5 | +0.1% | 108,700 |
| 2020/09/01 | 3,950 | 4,065 | 3,940 | 3,980 | +75 | +1.9% | 209,800 |
| 2020/08/31 | 3,965 | 4,015 | 3,875 | 3,905 | -35 | -0.9% | 202,500 |
| 2020/08/28 | 4,070 | 4,075 | 3,890 | 3,940 | -100 | -2.5% | 196,600 |
| 2020/08/27 | 4,070 | 4,115 | 4,040 | 4,040 | -35 | -0.9% | 91,500 |
| 2020/08/26 | 4,100 | 4,165 | 4,040 | 4,075 | -30 | -0.7% | 106,200 |
| 2020/08/25 | 4,165 | 4,190 | 4,100 | 4,105 | -65 | -1.6% | 130,300 |
| 2020/08/24 | 4,135 | 4,185 | 4,100 | 4,170 | +20 | +0.5% | 72,700 |
| 2020/08/21 | 4,135 | 4,225 | 4,105 | 4,150 | +55 | +1.3% | 172,200 |
1101～
1150
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
