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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 7,100 | 7,350 | 6,980 | 7,330 | +190 | +2.7% | 148,600 |
| 2017/12/13 | 7,070 | 7,250 | 7,030 | 7,140 | +150 | +2.1% | 106,800 |
| 2017/12/12 | 6,960 | 7,020 | 6,870 | 6,990 | -20 | -0.3% | 110,300 |
| 2017/12/11 | 7,180 | 7,180 | 6,980 | 7,010 | -90 | -1.3% | 74,200 |
| 2017/12/08 | 7,100 | 7,230 | 7,020 | 7,100 | -80 | -1.1% | 129,800 |
| 2017/12/07 | 7,100 | 7,310 | 7,100 | 7,180 | +70 | +1% | 126,700 |
| 2017/12/06 | 7,070 | 7,270 | 6,930 | 7,110 | +10 | +0.1% | 145,700 |
| 2017/12/05 | 7,120 | 7,190 | 6,960 | 7,100 | +70 | +1% | 164,100 |
| 2017/12/04 | 7,040 | 7,190 | 7,000 | 7,030 | +60 | +0.9% | 97,700 |
| 2017/12/01 | 7,000 | 7,080 | 6,920 | 6,970 | -70 | -1% | 107,300 |
| 2017/11/30 | 6,820 | 7,040 | 6,790 | 7,040 | +210 | +3.1% | 176,900 |
| 2017/11/29 | 6,560 | 6,900 | 6,540 | 6,830 | +310 | +4.8% | 241,300 |
| 2017/11/28 | 6,200 | 6,520 | 6,190 | 6,520 | +420 | +6.9% | 319,200 |
| 2017/11/27 | 6,020 | 6,150 | 5,980 | 6,100 | +90 | +1.5% | 135,500 |
| 2017/11/24 | 5,830 | 6,010 | 5,740 | 6,010 | +80 | +1.3% | 124,600 |
| 2017/11/22 | 5,940 | 5,950 | 5,860 | 5,930 | +170 | +3% | 125,900 |
| 2017/11/21 | 5,660 | 5,800 | 5,600 | 5,760 | +90 | +1.6% | 87,500 |
| 2017/11/20 | 5,620 | 5,710 | 5,590 | 5,670 | +50 | +0.9% | 53,600 |
| 2017/11/17 | 5,760 | 5,770 | 5,600 | 5,620 | -40 | -0.7% | 116,100 |
| 2017/11/16 | 5,530 | 5,700 | 5,530 | 5,660 | +60 | +1.1% | 103,900 |
| 2017/11/15 | 5,800 | 5,800 | 5,530 | 5,600 | -250 | -4.3% | 176,200 |
| 2017/11/14 | 5,880 | 5,910 | 5,820 | 5,850 | -60 | -1% | 65,500 |
| 2017/11/13 | 5,950 | 5,980 | 5,880 | 5,910 | -30 | -0.5% | 50,400 |
| 2017/11/10 | 5,950 | 6,010 | 5,880 | 5,940 | -10 | -0.2% | 80,400 |
| 2017/11/09 | 6,080 | 6,110 | 5,820 | 5,950 | -110 | -1.8% | 145,400 |
| 2017/11/08 | 6,250 | 6,250 | 6,030 | 6,060 | -130 | -2.1% | 96,900 |
| 2017/11/07 | 6,130 | 6,330 | 6,130 | 6,190 | +50 | +0.8% | 102,700 |
| 2017/11/06 | 6,190 | 6,230 | 6,140 | 6,140 | +10 | +0.2% | 93,000 |
| 2017/11/02 | 6,130 | 6,150 | 6,010 | 6,130 | -70 | -1.1% | 142,700 |
| 2017/11/01 | 5,930 | 6,250 | 5,880 | 6,200 | +270 | +4.6% | 316,800 |
| 2017/10/31 | 5,870 | 6,080 | 5,810 | 5,930 | +100 | +1.7% | 214,200 |
| 2017/10/30 | 5,580 | 5,840 | 5,570 | 5,830 | +50 | +0.9% | 403,900 |
| 2017/10/27 | 5,770 | 5,820 | 5,650 | 5,780 | -20 | -0.3% | 168,200 |
| 2017/10/26 | 5,830 | 5,840 | 5,760 | 5,800 | -20 | -0.3% | 122,200 |
| 2017/10/25 | 5,880 | 5,950 | 5,780 | 5,820 | -40 | -0.7% | 137,300 |
| 2017/10/24 | 5,900 | 5,960 | 5,780 | 5,860 | -60 | -1% | 118,500 |
| 2017/10/23 | 5,890 | 5,930 | 5,750 | 5,920 | +50 | +0.9% | 174,500 |
| 2017/10/20 | 5,970 | 6,030 | 5,860 | 5,870 | -120 | -2% | 106,600 |
| 2017/10/19 | 5,920 | 6,000 | 5,870 | 5,990 | +110 | +1.9% | 173,700 |
| 2017/10/18 | 5,850 | 5,920 | 5,810 | 5,880 | ±0 | ±0% | 73,900 |
| 2017/10/17 | 6,060 | 6,130 | 5,830 | 5,880 | -90 | -1.5% | 175,400 |
| 2017/10/16 | 5,880 | 5,990 | 5,780 | 5,970 | +140 | +2.4% | 168,000 |
| 2017/10/13 | 5,800 | 5,850 | 5,680 | 5,830 | +90 | +1.6% | 171,800 |
| 2017/10/12 | 5,850 | 5,930 | 5,740 | 5,740 | -70 | -1.2% | 126,900 |
| 2017/10/11 | 6,150 | 6,200 | 5,740 | 5,810 | -440 | -7% | 367,600 |
| 2017/10/10 | 6,190 | 6,310 | 6,130 | 6,250 | +70 | +1.1% | 186,900 |
| 2017/10/06 | 6,100 | 6,200 | 6,040 | 6,180 | +120 | +2% | 325,800 |
| 2017/10/05 | 5,880 | 6,140 | 5,840 | 6,060 | +160 | +2.7% | 287,200 |
| 2017/10/04 | 5,870 | 5,930 | 5,760 | 5,900 | +20 | +0.3% | 194,200 |
| 2017/10/03 | 5,570 | 5,940 | 5,570 | 5,880 | +340 | +6.1% | 370,300 |
1801～
1850
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
