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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 5,370 | 5,390 | 5,040 | 5,150 | -370 | -6.7% | 135,600 |
| 2019/03/07 | 5,530 | 5,590 | 5,470 | 5,520 | -50 | -0.9% | 80,300 |
| 2019/03/06 | 5,490 | 5,620 | 5,400 | 5,570 | +40 | +0.7% | 75,000 |
| 2019/03/05 | 5,460 | 5,600 | 5,460 | 5,530 | +70 | +1.3% | 87,900 |
| 2019/03/04 | 5,450 | 5,550 | 5,410 | 5,460 | +30 | +0.6% | 107,900 |
| 2019/03/01 | 5,180 | 5,450 | 5,140 | 5,430 | +320 | +6.3% | 159,400 |
| 2019/02/28 | 5,260 | 5,260 | 5,100 | 5,110 | -250 | -4.7% | 117,200 |
| 2019/02/27 | 5,360 | 5,390 | 5,310 | 5,360 | +20 | +0.4% | 43,400 |
| 2019/02/26 | 5,400 | 5,470 | 5,250 | 5,340 | +40 | +0.8% | 98,900 |
| 2019/02/25 | 5,230 | 5,410 | 5,230 | 5,300 | +100 | +1.9% | 128,300 |
| 2019/02/22 | 5,320 | 5,350 | 5,150 | 5,200 | -130 | -2.4% | 266,700 |
| 2019/02/21 | 5,520 | 5,530 | 5,290 | 5,330 | -280 | -5% | 178,800 |
| 2019/02/20 | 5,580 | 5,670 | 5,510 | 5,610 | +110 | +2% | 78,700 |
| 2019/02/19 | 5,490 | 5,540 | 5,400 | 5,500 | -20 | -0.4% | 57,800 |
| 2019/02/18 | 5,500 | 5,550 | 5,410 | 5,520 | +160 | +3% | 71,200 |
| 2019/02/15 | 5,470 | 5,480 | 5,320 | 5,360 | -220 | -3.9% | 89,700 |
| 2019/02/14 | 5,580 | 5,660 | 5,520 | 5,580 | +20 | +0.4% | 70,500 |
| 2019/02/13 | 5,520 | 5,760 | 5,520 | 5,560 | +140 | +2.6% | 161,500 |
| 2019/02/12 | 5,350 | 5,580 | 5,310 | 5,420 | +120 | +2.3% | 188,200 |
| 2019/02/08 | 5,490 | 5,620 | 5,230 | 5,300 | -390 | -6.9% | 227,100 |
| 2019/02/07 | 5,780 | 5,800 | 5,620 | 5,690 | -140 | -2.4% | 210,500 |
| 2019/02/06 | 5,600 | 5,840 | 5,600 | 5,830 | +250 | +4.5% | 257,000 |
| 2019/02/05 | 5,580 | 5,600 | 5,380 | 5,580 | +50 | +0.9% | 181,200 |
| 2019/02/04 | 5,400 | 5,530 | 5,350 | 5,530 | +270 | +5.1% | 199,500 |
| 2019/02/01 | 4,965 | 5,340 | 4,950 | 5,260 | +250 | +5% | 339,000 |
| 2019/01/31 | 5,540 | 5,600 | 4,785 | 5,010 | -30 | -0.6% | 935,900 |
| 2019/01/30 | 4,915 | 5,080 | 4,830 | 5,040 | +125 | +2.5% | 306,600 |
| 2019/01/29 | 4,730 | 4,955 | 4,715 | 4,915 | +215 | +4.6% | 190,800 |
| 2019/01/28 | 4,925 | 4,940 | 4,635 | 4,700 | -230 | -4.7% | 205,500 |
| 2019/01/25 | 4,735 | 4,955 | 4,635 | 4,930 | +265 | +5.7% | 341,800 |
| 2019/01/24 | 4,400 | 4,700 | 4,355 | 4,665 | +380 | +8.9% | 242,700 |
| 2019/01/23 | 4,160 | 4,305 | 4,125 | 4,285 | +85 | +2% | 128,500 |
| 2019/01/22 | 4,280 | 4,345 | 4,185 | 4,200 | -10 | -0.2% | 107,200 |
| 2019/01/21 | 4,270 | 4,310 | 4,195 | 4,210 | -25 | -0.6% | 107,300 |
| 2019/01/18 | 4,215 | 4,240 | 4,075 | 4,235 | +90 | +2.2% | 80,700 |
| 2019/01/17 | 4,030 | 4,165 | 4,030 | 4,145 | +105 | +2.6% | 118,300 |
| 2019/01/16 | 3,985 | 4,150 | 3,950 | 4,040 | +170 | +4.4% | 146,000 |
| 2019/01/15 | 3,765 | 3,910 | 3,640 | 3,870 | -15 | -0.4% | 243,500 |
| 2019/01/11 | 3,800 | 4,150 | 3,725 | 3,885 | +175 | +4.7% | 259,600 |
| 2019/01/10 | 3,865 | 3,870 | 3,705 | 3,710 | -135 | -3.5% | 85,300 |
| 2019/01/09 | 3,920 | 3,935 | 3,815 | 3,845 | -40 | -1% | 113,100 |
| 2019/01/08 | 3,950 | 4,000 | 3,855 | 3,885 | -45 | -1.1% | 170,800 |
| 2019/01/07 | 4,000 | 4,000 | 3,880 | 3,930 | +65 | +1.7% | 190,100 |
| 2019/01/04 | 3,660 | 3,885 | 3,605 | 3,865 | +65 | +1.7% | 154,400 |
| 2018/12/28 | 3,775 | 3,835 | 3,680 | 3,800 | ±0 | ±0% | 243,200 |
| 2018/12/27 | 3,485 | 3,920 | 3,455 | 3,800 | +545 | +16.7% | 394,200 |
| 2018/12/26 | 3,240 | 3,305 | 3,180 | 3,255 | +130 | +4.2% | 192,500 |
| 2018/12/25 | 3,290 | 3,310 | 3,110 | 3,125 | -305 | -8.9% | 312,800 |
| 2018/12/21 | 3,515 | 3,585 | 3,335 | 3,430 | -195 | -5.4% | 165,000 |
| 2018/12/20 | 3,740 | 3,800 | 3,505 | 3,625 | -185 | -4.9% | 132,000 |
1501～
1550
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
