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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,178 | 2,213 | 2,146 | 2,161 | +1 | ±0% | 79,900 |
| 2024/09/17 | 2,190 | 2,190 | 2,120 | 2,160 | +3 | +0.1% | 76,800 |
| 2024/09/13 | 2,174 | 2,189 | 2,154 | 2,157 | -15 | -0.7% | 76,400 |
| 2024/09/12 | 2,160 | 2,190 | 2,149 | 2,172 | +41 | +1.9% | 54,500 |
| 2024/09/11 | 2,182 | 2,183 | 2,106 | 2,131 | -39 | -1.8% | 121,200 |
| 2024/09/10 | 2,232 | 2,250 | 2,165 | 2,170 | -60 | -2.7% | 119,100 |
| 2024/09/09 | 2,116 | 2,243 | 2,116 | 2,230 | +30 | +1.4% | 117,500 |
| 2024/09/06 | 2,250 | 2,275 | 2,193 | 2,200 | -46 | -2% | 194,200 |
| 2024/09/05 | 2,247 | 2,296 | 2,234 | 2,246 | -21 | -0.9% | 78,500 |
| 2024/09/04 | 2,269 | 2,300 | 2,242 | 2,267 | -52 | -2.2% | 171,000 |
| 2024/09/03 | 2,259 | 2,325 | 2,253 | 2,319 | +50 | +2.2% | 100,700 |
| 2024/09/02 | 2,292 | 2,315 | 2,240 | 2,269 | -23 | -1% | 137,700 |
| 2024/08/30 | 2,320 | 2,344 | 2,281 | 2,292 | +16 | +0.7% | 140,600 |
| 2024/08/29 | 2,283 | 2,294 | 2,243 | 2,276 | -34 | -1.5% | 146,500 |
| 2024/08/28 | 2,293 | 2,329 | 2,255 | 2,310 | +17 | +0.7% | 80,400 |
| 2024/08/27 | 2,239 | 2,332 | 2,228 | 2,293 | +65 | +2.9% | 175,700 |
| 2024/08/26 | 2,150 | 2,239 | 2,150 | 2,228 | +102 | +4.8% | 135,100 |
| 2024/08/23 | 2,145 | 2,151 | 2,091 | 2,126 | -25 | -1.2% | 84,000 |
| 2024/08/22 | 2,134 | 2,189 | 2,134 | 2,151 | +24 | +1.1% | 106,300 |
| 2024/08/21 | 2,077 | 2,127 | 2,047 | 2,127 | +38 | +1.8% | 105,400 |
| 2024/08/20 | 2,029 | 2,097 | 2,001 | 2,089 | +94 | +4.7% | 114,500 |
| 2024/08/19 | 1,995 | 2,027 | 1,987 | 1,995 | +12 | +0.6% | 98,600 |
| 2024/08/16 | 1,990 | 1,999 | 1,958 | 1,983 | +33 | +1.7% | 105,500 |
| 2024/08/15 | 1,869 | 1,973 | 1,869 | 1,950 | +81 | +4.3% | 192,700 |
| 2024/08/14 | 1,858 | 1,887 | 1,839 | 1,869 | +17 | +0.9% | 94,800 |
| 2024/08/13 | 1,834 | 1,852 | 1,789 | 1,852 | +13 | +0.7% | 135,800 |
| 2024/08/09 | 1,889 | 1,889 | 1,803 | 1,839 | -19 | -1% | 124,300 |
| 2024/08/08 | 1,863 | 1,914 | 1,833 | 1,858 | -19 | -1% | 136,600 |
| 2024/08/07 | 1,824 | 1,919 | 1,810 | 1,877 | +13 | +0.7% | 164,700 |
| 2024/08/06 | 1,936 | 1,962 | 1,822 | 1,864 | +79 | +4.4% | 209,000 |
| 2024/08/05 | 1,914 | 1,959 | 1,732 | 1,785 | -209 | -10.5% | 371,300 |
| 2024/08/02 | 2,051 | 2,072 | 1,987 | 1,994 | -107 | -5.1% | 338,100 |
| 2024/08/01 | 2,135 | 2,147 | 2,088 | 2,101 | -39 | -1.8% | 355,400 |
| 2024/07/31 | 2,145 | 2,217 | 2,061 | 2,140 | -241 | -10.1% | 676,400 |
| 2024/07/30 | 2,351 | 2,393 | 2,337 | 2,381 | -5 | -0.2% | 153,500 |
| 2024/07/29 | 2,312 | 2,386 | 2,299 | 2,386 | +79 | +3.4% | 196,300 |
| 2024/07/26 | 2,318 | 2,375 | 2,306 | 2,307 | +14 | +0.6% | 128,200 |
| 2024/07/25 | 2,268 | 2,299 | 2,242 | 2,293 | -5 | -0.2% | 215,600 |
| 2024/07/24 | 2,336 | 2,353 | 2,298 | 2,298 | -45 | -1.9% | 143,200 |
| 2024/07/23 | 2,348 | 2,389 | 2,317 | 2,343 | -7 | -0.3% | 146,800 |
| 2024/07/22 | 2,330 | 2,355 | 2,309 | 2,350 | +19 | +0.8% | 134,900 |
| 2024/07/19 | 2,330 | 2,357 | 2,307 | 2,331 | -3 | -0.1% | 102,800 |
| 2024/07/18 | 2,314 | 2,357 | 2,308 | 2,334 | +6 | +0.3% | 157,800 |
| 2024/07/17 | 2,331 | 2,358 | 2,301 | 2,328 | +4 | +0.2% | 139,600 |
| 2024/07/16 | 2,290 | 2,350 | 2,290 | 2,324 | +47 | +2.1% | 228,900 |
| 2024/07/12 | 2,240 | 2,294 | 2,236 | 2,277 | +25 | +1.1% | 97,400 |
| 2024/07/11 | 2,229 | 2,268 | 2,228 | 2,252 | +24 | +1.1% | 95,000 |
| 2024/07/10 | 2,310 | 2,330 | 2,219 | 2,228 | -74 | -3.2% | 182,300 |
| 2024/07/09 | 2,263 | 2,311 | 2,250 | 2,302 | +54 | +2.4% | 142,800 |
| 2024/07/08 | 2,226 | 2,263 | 2,226 | 2,248 | +22 | +1% | 81,900 |
151～
200
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
