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 |
|---|---|---|---|---|---|---|---|
| 2014/10/01 | 1,035.5 | 1,049.5 | 1,025 | 1,025 | -15.5 | -1.5% | 53,800 |
| 2014/09/30 | 1,045.5 | 1,050 | 1,035 | 1,040.5 | -9.5 | -0.9% | 16,200 |
| 2014/09/29 | 1,059.5 | 1,060 | 1,045 | 1,050 | +7.5 | +0.7% | 23,400 |
| 2014/09/26 | 1,030.5 | 1,048 | 1,030.5 | 1,042.5 | -32 | -3% | 29,000 |
| 2014/09/25 | 1,060 | 1,074.5 | 1,057.5 | 1,074.5 | +23.5 | +2.2% | 26,400 |
| 2014/09/24 | 1,054.5 | 1,062.5 | 1,051 | 1,051 | +1 | +0.1% | 23,400 |
| 2014/09/22 | 1,038.5 | 1,061 | 1,038.5 | 1,050 | +6.5 | +0.6% | 21,600 |
| 2014/09/19 | 1,057.5 | 1,057.5 | 1,038.5 | 1,043.5 | -14 | -1.3% | 22,000 |
| 2014/09/18 | 1,073 | 1,073 | 1,054 | 1,057.5 | -16 | -1.5% | 16,000 |
| 2014/09/17 | 1,037.5 | 1,075 | 1,035.5 | 1,073.5 | +36 | +3.5% | 51,600 |
| 2014/09/16 | 1,041.5 | 1,050 | 1,036 | 1,037.5 | -4 | -0.4% | 17,400 |
| 2014/09/12 | 1,059.5 | 1,060 | 1,026 | 1,041.5 | -14 | -1.3% | 19,400 |
| 2014/09/11 | 1,047 | 1,060 | 1,046.5 | 1,055.5 | +8 | +0.8% | 6,600 |
| 2014/09/10 | 1,052 | 1,060 | 1,037.5 | 1,047.5 | -4.5 | -0.4% | 17,200 |
| 2014/09/09 | 1,059 | 1,066 | 1,050.5 | 1,052 | -7 | -0.7% | 15,600 |
| 2014/09/08 | 1,045 | 1,059 | 1,035.5 | 1,059 | +14.5 | +1.4% | 21,000 |
| 2014/09/05 | 1,050 | 1,057.5 | 1,039 | 1,044.5 | -5.5 | -0.5% | 18,200 |
| 2014/09/04 | 1,074 | 1,074 | 1,050 | 1,050 | -18 | -1.7% | 23,000 |
| 2014/09/03 | 1,093.5 | 1,100 | 1,065 | 1,068 | -24 | -2.2% | 31,800 |
| 2014/09/02 | 1,103 | 1,104.5 | 1,075.5 | 1,092 | -11 | -1% | 15,600 |
| 2014/09/01 | 1,074.5 | 1,107.5 | 1,070 | 1,103 | +40 | +3.8% | 47,000 |
| 2014/08/29 | 1,081.5 | 1,088 | 1,060.5 | 1,063 | -16.5 | -1.5% | 19,800 |
| 2014/08/28 | 1,074 | 1,088.5 | 1,070.5 | 1,079.5 | +9 | +0.8% | 41,400 |
| 2014/08/27 | 1,058.5 | 1,074 | 1,058.5 | 1,070.5 | +0.5 | ±0% | 18,800 |
| 2014/08/26 | 1,045 | 1,075 | 1,045 | 1,070 | +33.5 | +3.2% | 39,800 |
| 2014/08/25 | 1,040 | 1,047.5 | 1,031 | 1,036.5 | +3 | +0.3% | 18,200 |
| 2014/08/22 | 1,043.5 | 1,043.5 | 1,030 | 1,033.5 | -10 | -1% | 23,600 |
| 2014/08/21 | 1,046.5 | 1,058 | 1,042.5 | 1,043.5 | -6 | -0.6% | 15,000 |
| 2014/08/20 | 1,046.5 | 1,059 | 1,045 | 1,049.5 | -0.5 | ±0% | 22,200 |
| 2014/08/19 | 1,057 | 1,068.5 | 1,050 | 1,050 | -2.5 | -0.2% | 24,000 |
| 2014/08/18 | 1,075.5 | 1,075.5 | 1,052.5 | 1,052.5 | -9 | -0.8% | 16,200 |
| 2014/08/15 | 1,037 | 1,073.5 | 1,025 | 1,061.5 | +34 | +3.3% | 45,800 |
| 2014/08/14 | 1,032.5 | 1,036.5 | 1,023.5 | 1,027.5 | +5 | +0.5% | 32,600 |
| 2014/08/13 | 1,027.5 | 1,035.5 | 1,015 | 1,022.5 | -7.5 | -0.7% | 39,600 |
| 2014/08/12 | 1,026 | 1,033.5 | 1,018 | 1,030 | +4 | +0.4% | 30,600 |
| 2014/08/11 | 1,037.5 | 1,046.5 | 1,015 | 1,026 | +11 | +1.1% | 37,000 |
| 2014/08/08 | 1,030 | 1,040 | 1,000.5 | 1,015 | -32.5 | -3.1% | 84,000 |
| 2014/08/07 | 1,032.5 | 1,054 | 1,025.5 | 1,047.5 | +15 | +1.5% | 67,400 |
| 2014/08/06 | 1,030 | 1,055 | 1,020.5 | 1,032.5 | -12.5 | -1.2% | 51,600 |
| 2014/08/05 | 1,100 | 1,103.5 | 1,045 | 1,045 | -72.5 | -6.5% | 161,400 |
| 2014/08/04 | 1,143.5 | 1,143.5 | 1,102.5 | 1,117.5 | -14.5 | -1.3% | 79,400 |
| 2014/08/01 | 1,097.5 | 1,134.5 | 1,080.5 | 1,132 | +23 | +2.1% | 112,000 |
| 2014/07/31 | 1,150.5 | 1,196 | 1,102 | 1,109 | -155 | -12.3% | 381,600 |
| 2014/07/30 | 1,196 | 1,290 | 1,180 | 1,264 | +50 | +4.1% | 166,200 |
| 2014/07/29 | 1,240 | 1,240 | 1,177.5 | 1,214 | -33.5 | -2.7% | 100,800 |
| 2014/07/28 | 1,228.5 | 1,247.5 | 1,210 | 1,247.5 | +1 | +0.1% | 54,400 |
| 2014/07/25 | 1,249 | 1,249 | 1,220 | 1,246.5 | -6.5 | -0.5% | 91,400 |
| 2014/07/24 | 1,200 | 1,274.5 | 1,198.5 | 1,253 | +53 | +4.4% | 156,000 |
| 2014/07/23 | 1,200 | 1,200 | 1,160 | 1,200 | +8.5 | +0.7% | 72,400 |
| 2014/07/22 | 1,192 | 1,199.5 | 1,176.5 | 1,191.5 | +7.5 | +0.6% | 71,800 |
2351～
2400
件表示中 / 2561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 | 208,300円 | +9.5% | +8.5% | 1.92% | 12.17倍 | 1.82倍 |
|
独立系Ｍ＆Ａ仲介会社。事業承継案件が得意で調剤薬局に強い顧客基盤。１６年にレコフを買収 |
| ｉｓｐａｃｅ | 73,200円 | +71.1% | - | 0.00% | - | 7.00倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| ＬＩＴＡＬＩＣＯ | 190,900円 | +17.5% | -4.4% | 0.50% | 22.72倍 | 6.54倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
| ＩＤ＆ＥＨＤ | 436,000円 | - | - | 2.87% | 9.26倍 | 0.83倍 |
|
総合建設コンサル首位。日本工営が持株会社化。英建設会社傘下に入れ海外注力。電力関連強み |
| 応用地 | 254,500円 | +0.6% | +11.3% | 2.28% | 23.12倍 | 0.81倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム
