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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,970 | 5,270 | 4,965 | 5,210 | +290 | +5.9% | 500,500 |
| 2017/05/09 | 4,785 | 4,965 | 4,775 | 4,920 | +135 | +2.8% | 327,400 |
| 2017/05/08 | 4,780 | 4,860 | 4,730 | 4,785 | +75 | +1.6% | 219,600 |
| 2017/05/02 | 4,755 | 4,770 | 4,660 | 4,710 | +25 | +0.5% | 255,800 |
| 2017/05/01 | 5,050 | 5,050 | 4,660 | 4,685 | -325 | -6.5% | 632,200 |
| 2017/04/28 | 5,150 | 5,170 | 4,965 | 5,010 | -80 | -1.6% | 211,500 |
| 2017/04/27 | 5,060 | 5,150 | 4,965 | 5,090 | +95 | +1.9% | 234,600 |
| 2017/04/26 | 4,990 | 5,020 | 4,895 | 4,995 | +55 | +1.1% | 177,600 |
| 2017/04/25 | 4,855 | 5,020 | 4,855 | 4,940 | +110 | +2.3% | 149,700 |
| 2017/04/24 | 4,875 | 4,910 | 4,725 | 4,830 | +20 | +0.4% | 184,900 |
| 2017/04/21 | 4,950 | 4,950 | 4,780 | 4,810 | -70 | -1.4% | 247,400 |
| 2017/04/20 | 5,040 | 5,060 | 4,850 | 4,880 | -85 | -1.7% | 210,000 |
| 2017/04/19 | 5,030 | 5,230 | 4,935 | 4,965 | -115 | -2.3% | 225,400 |
| 2017/04/18 | 4,995 | 5,140 | 4,995 | 5,080 | +180 | +3.7% | 165,500 |
| 2017/04/17 | 4,840 | 4,965 | 4,830 | 4,900 | -10 | -0.2% | 177,900 |
| 2017/04/14 | 4,940 | 5,090 | 4,850 | 4,910 | -130 | -2.6% | 206,500 |
| 2017/04/13 | 4,965 | 5,050 | 4,905 | 5,040 | +50 | +1% | 262,600 |
| 2017/04/12 | 5,290 | 5,300 | 4,925 | 4,990 | -360 | -6.7% | 473,700 |
| 2017/04/11 | 5,410 | 5,440 | 5,180 | 5,350 | -100 | -1.8% | 193,900 |
| 2017/04/10 | 5,440 | 5,510 | 5,410 | 5,450 | -10 | -0.2% | 166,200 |
| 2017/04/07 | 5,480 | 5,590 | 5,250 | 5,460 | -120 | -2.2% | 461,600 |
| 2017/04/06 | 5,370 | 5,650 | 5,350 | 5,580 | +160 | +3% | 332,700 |
| 2017/04/05 | 5,160 | 5,490 | 5,150 | 5,420 | +260 | +5% | 347,600 |
| 2017/04/04 | 5,290 | 5,310 | 5,010 | 5,160 | -170 | -3.2% | 276,100 |
| 2017/04/03 | 5,420 | 5,450 | 5,270 | 5,330 | -150 | -2.7% | 221,100 |
| 2017/03/31 | 5,790 | 5,790 | 5,450 | 5,480 | -130 | -2.3% | 331,300 |
| 2017/03/30 | 5,370 | 5,720 | 5,340 | 5,610 | +180 | +3.3% | 339,500 |
| 2017/03/29 | 5,490 | 5,500 | 5,300 | 5,430 | +40 | +0.7% | 241,600 |
| 2017/03/28 | 5,210 | 5,440 | 5,160 | 5,390 | +280 | +5.5% | 359,500 |
| 2017/03/27 | 5,100 | 5,160 | 4,975 | 5,110 | -110 | -2.1% | 350,000 |
| 2017/03/24 | 4,870 | 5,260 | 4,820 | 5,220 | +400 | +8.3% | 419,900 |
| 2017/03/23 | 4,870 | 4,870 | 4,700 | 4,820 | -5 | -0.1% | 160,100 |
| 2017/03/22 | 4,885 | 4,925 | 4,725 | 4,825 | -145 | -2.9% | 362,200 |
| 2017/03/21 | 4,790 | 4,975 | 4,760 | 4,970 | +250 | +5.3% | 527,900 |
| 2017/03/17 | 4,585 | 4,925 | 4,510 | 4,720 | +175 | +3.9% | 903,600 |
| 2017/03/16 | 4,230 | 4,670 | 4,225 | 4,545 | +575 | +14.5% | 1,203,800 |
| 2017/03/15 | 4,000 | 4,015 | 3,915 | 3,970 | -65 | -1.6% | 77,900 |
| 2017/03/14 | 4,030 | 4,045 | 3,985 | 4,035 | +5 | +0.1% | 69,800 |
| 2017/03/13 | 4,175 | 4,235 | 4,015 | 4,030 | -90 | -2.2% | 189,500 |
| 2017/03/10 | 4,140 | 4,140 | 4,015 | 4,120 | +10 | +0.2% | 88,800 |
| 2017/03/09 | 4,050 | 4,150 | 4,045 | 4,110 | +60 | +1.5% | 64,000 |
| 2017/03/08 | 4,045 | 4,055 | 4,000 | 4,050 | -20 | -0.5% | 46,700 |
| 2017/03/07 | 4,030 | 4,085 | 3,980 | 4,070 | +40 | +1% | 60,500 |
| 2017/03/06 | 4,050 | 4,075 | 3,965 | 4,030 | -10 | -0.2% | 89,700 |
| 2017/03/03 | 4,145 | 4,175 | 4,010 | 4,040 | -105 | -2.5% | 134,700 |
| 2017/03/02 | 4,020 | 4,145 | 3,975 | 4,145 | +180 | +4.5% | 224,300 |
| 2017/03/01 | 3,930 | 3,995 | 3,835 | 3,965 | -15 | -0.4% | 148,800 |
| 2017/02/28 | 4,000 | 4,030 | 3,975 | 3,980 | -30 | -0.7% | 74,200 |
| 2017/02/27 | 4,065 | 4,065 | 3,980 | 4,010 | -45 | -1.1% | 61,000 |
| 2017/02/24 | 4,085 | 4,150 | 4,030 | 4,055 | -10 | -0.2% | 77,500 |
1951～
2000
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
