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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 6,150 | 6,280 | 6,020 | 6,280 | +170 | +2.8% | 202,000 |
| 2019/05/27 | 6,020 | 6,190 | 5,960 | 6,110 | +130 | +2.2% | 206,200 |
| 2019/05/24 | 5,850 | 5,980 | 5,740 | 5,980 | +80 | +1.4% | 184,900 |
| 2019/05/23 | 5,800 | 5,950 | 5,780 | 5,900 | +70 | +1.2% | 153,700 |
| 2019/05/22 | 5,920 | 5,950 | 5,710 | 5,830 | +60 | +1% | 190,800 |
| 2019/05/21 | 5,510 | 5,870 | 5,490 | 5,770 | +270 | +4.9% | 255,900 |
| 2019/05/20 | 5,410 | 5,520 | 5,370 | 5,500 | +120 | +2.2% | 118,500 |
| 2019/05/17 | 5,410 | 5,490 | 5,360 | 5,380 | +30 | +0.6% | 88,800 |
| 2019/05/16 | 5,510 | 5,510 | 5,320 | 5,350 | -200 | -3.6% | 142,100 |
| 2019/05/15 | 5,450 | 5,560 | 5,430 | 5,550 | +150 | +2.8% | 123,900 |
| 2019/05/14 | 5,200 | 5,440 | 5,070 | 5,400 | +40 | +0.7% | 171,700 |
| 2019/05/13 | 5,580 | 5,580 | 5,360 | 5,360 | -180 | -3.2% | 84,800 |
| 2019/05/10 | 5,510 | 5,640 | 5,430 | 5,540 | +20 | +0.4% | 173,100 |
| 2019/05/09 | 5,530 | 5,640 | 5,460 | 5,520 | ±0 | ±0% | 213,000 |
| 2019/05/08 | 5,400 | 5,750 | 5,370 | 5,520 | +90 | +1.7% | 543,200 |
| 2019/05/07 | 5,210 | 5,430 | 5,150 | 5,430 | +705 | +14.9% | 859,500 |
| 2019/04/26 | 4,665 | 4,770 | 4,515 | 4,725 | +80 | +1.7% | 283,100 |
| 2019/04/25 | 4,570 | 4,690 | 4,550 | 4,645 | +145 | +3.2% | 271,900 |
| 2019/04/24 | 4,490 | 4,550 | 4,425 | 4,500 | +25 | +0.6% | 144,700 |
| 2019/04/23 | 4,535 | 4,565 | 4,440 | 4,475 | -75 | -1.6% | 129,100 |
| 2019/04/22 | 4,540 | 4,575 | 4,470 | 4,550 | -20 | -0.4% | 83,100 |
| 2019/04/19 | 4,440 | 4,590 | 4,440 | 4,570 | +115 | +2.6% | 71,700 |
| 2019/04/18 | 4,640 | 4,640 | 4,425 | 4,455 | -145 | -3.2% | 135,500 |
| 2019/04/17 | 4,490 | 4,635 | 4,490 | 4,600 | +115 | +2.6% | 159,600 |
| 2019/04/16 | 4,480 | 4,510 | 4,465 | 4,485 | -15 | -0.3% | 76,800 |
| 2019/04/15 | 4,475 | 4,545 | 4,460 | 4,500 | +70 | +1.6% | 114,300 |
| 2019/04/12 | 4,500 | 4,500 | 4,410 | 4,430 | -35 | -0.8% | 93,100 |
| 2019/04/11 | 4,465 | 4,515 | 4,445 | 4,465 | -35 | -0.8% | 83,500 |
| 2019/04/10 | 4,535 | 4,600 | 4,445 | 4,500 | -50 | -1.1% | 118,700 |
| 2019/04/09 | 4,700 | 4,725 | 4,520 | 4,550 | -200 | -4.2% | 176,500 |
| 2019/04/08 | 4,815 | 4,845 | 4,740 | 4,750 | -75 | -1.6% | 84,900 |
| 2019/04/05 | 4,870 | 4,885 | 4,805 | 4,825 | -60 | -1.2% | 81,600 |
| 2019/04/04 | 4,915 | 5,040 | 4,885 | 4,885 | -5 | -0.1% | 99,600 |
| 2019/04/03 | 4,780 | 4,920 | 4,700 | 4,890 | +210 | +4.5% | 162,500 |
| 2019/04/02 | 4,935 | 4,945 | 4,660 | 4,680 | -220 | -4.5% | 158,700 |
| 2019/04/01 | 5,090 | 5,130 | 4,895 | 4,900 | -140 | -2.8% | 162,600 |
| 2019/03/29 | 5,130 | 5,220 | 5,000 | 5,040 | -20 | -0.4% | 93,900 |
| 2019/03/28 | 5,100 | 5,100 | 4,985 | 5,060 | -60 | -1.2% | 114,500 |
| 2019/03/27 | 5,120 | 5,230 | 5,110 | 5,120 | +80 | +1.6% | 87,200 |
| 2019/03/26 | 5,100 | 5,140 | 4,990 | 5,040 | -20 | -0.4% | 157,400 |
| 2019/03/25 | 5,190 | 5,190 | 5,020 | 5,060 | -280 | -5.2% | 173,100 |
| 2019/03/22 | 5,430 | 5,430 | 5,230 | 5,340 | -70 | -1.3% | 97,900 |
| 2019/03/20 | 5,520 | 5,540 | 5,350 | 5,410 | -140 | -2.5% | 94,900 |
| 2019/03/19 | 5,450 | 5,590 | 5,320 | 5,550 | +130 | +2.4% | 137,900 |
| 2019/03/18 | 5,260 | 5,470 | 5,190 | 5,420 | +240 | +4.6% | 129,800 |
| 2019/03/15 | 5,170 | 5,270 | 5,150 | 5,180 | -60 | -1.1% | 76,000 |
| 2019/03/14 | 5,360 | 5,390 | 5,230 | 5,240 | -20 | -0.4% | 44,100 |
| 2019/03/13 | 5,210 | 5,280 | 5,140 | 5,260 | -50 | -0.9% | 65,600 |
| 2019/03/12 | 5,200 | 5,320 | 5,200 | 5,310 | +210 | +4.1% | 73,300 |
| 2019/03/11 | 5,210 | 5,210 | 4,950 | 5,100 | -50 | -1% | 88,400 |
1451～
1500
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
