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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,642.5 | 1,645 | 1,600 | 1,625 | -22.5 | -1.4% | 28,200 |
| 2015/07/03 | 1,675 | 1,680 | 1,637.5 | 1,647.5 | -30 | -1.8% | 29,600 |
| 2015/07/02 | 1,740 | 1,740 | 1,662.5 | 1,677.5 | -27.5 | -1.6% | 51,600 |
| 2015/07/01 | 1,647.5 | 1,712.5 | 1,645 | 1,705 | +67.5 | +4.1% | 124,400 |
| 2015/06/30 | 1,537.5 | 1,657.5 | 1,537.5 | 1,637.5 | +65 | +4.1% | 101,600 |
| 2015/06/29 | 1,505 | 1,590 | 1,500 | 1,572.5 | -32.5 | -2% | 86,800 |
| 2015/06/26 | 1,577.5 | 1,610 | 1,555 | 1,605 | +5 | +0.3% | 44,400 |
| 2015/06/25 | 1,605 | 1,612.5 | 1,585 | 1,600 | -35 | -2.1% | 38,200 |
| 2015/06/24 | 1,615 | 1,635 | 1,552.5 | 1,635 | +5 | +0.3% | 76,800 |
| 2015/06/23 | 1,650 | 1,670 | 1,602.5 | 1,630 | -15 | -0.9% | 82,400 |
| 2015/06/22 | 1,637.5 | 1,650 | 1,610 | 1,645 | +42.5 | +2.7% | 59,400 |
| 2015/06/19 | 1,647.5 | 1,652.5 | 1,575 | 1,602.5 | -32.5 | -2% | 107,200 |
| 2015/06/18 | 1,577.5 | 1,665 | 1,575 | 1,635 | +60 | +3.8% | 336,200 |
| 2015/06/17 | 1,507.5 | 1,587.5 | 1,494 | 1,575 | +55 | +3.6% | 147,600 |
| 2015/06/16 | 1,462.5 | 1,522.5 | 1,460 | 1,520 | +51 | +3.5% | 74,400 |
| 2015/06/15 | 1,479.5 | 1,479.5 | 1,457.5 | 1,469 | +6 | +0.4% | 31,600 |
| 2015/06/12 | 1,485.5 | 1,496 | 1,450 | 1,463 | +2.5 | +0.2% | 48,200 |
| 2015/06/11 | 1,464 | 1,464 | 1,450 | 1,460.5 | +12 | +0.8% | 30,200 |
| 2015/06/10 | 1,489.5 | 1,489.5 | 1,448 | 1,448.5 | -19 | -1.3% | 44,400 |
| 2015/06/09 | 1,500 | 1,510 | 1,467.5 | 1,467.5 | -20 | -1.3% | 78,600 |
| 2015/06/08 | 1,435 | 1,489.5 | 1,432.5 | 1,487.5 | +57.5 | +4% | 114,600 |
| 2015/06/05 | 1,413 | 1,435 | 1,413 | 1,430 | +18.5 | +1.3% | 50,000 |
| 2015/06/04 | 1,401 | 1,425 | 1,401 | 1,411.5 | +10 | +0.7% | 43,800 |
| 2015/06/03 | 1,425 | 1,430 | 1,399 | 1,401.5 | -28 | -2% | 76,000 |
| 2015/06/02 | 1,429 | 1,439.5 | 1,415 | 1,429.5 | -1.5 | -0.1% | 51,200 |
| 2015/06/01 | 1,417 | 1,443 | 1,415 | 1,431 | +14 | +1% | 45,200 |
| 2015/05/29 | 1,414 | 1,430 | 1,413.5 | 1,417 | -2.5 | -0.2% | 24,400 |
| 2015/05/28 | 1,435.5 | 1,449.5 | 1,412.5 | 1,419.5 | -12 | -0.8% | 29,400 |
| 2015/05/27 | 1,450 | 1,450 | 1,420 | 1,431.5 | -16 | -1.1% | 51,400 |
| 2015/05/26 | 1,455 | 1,459.5 | 1,428 | 1,447.5 | +9 | +0.6% | 61,400 |
| 2015/05/25 | 1,409.5 | 1,439.5 | 1,403 | 1,438.5 | +36 | +2.6% | 64,800 |
| 2015/05/22 | 1,396 | 1,405 | 1,395 | 1,402.5 | +7 | +0.5% | 27,800 |
| 2015/05/21 | 1,407.5 | 1,407.5 | 1,377.5 | 1,395.5 | -4 | -0.3% | 54,200 |
| 2015/05/20 | 1,393.5 | 1,405 | 1,390 | 1,399.5 | +24 | +1.7% | 43,000 |
| 2015/05/19 | 1,355.5 | 1,409.5 | 1,355.5 | 1,375.5 | +3.5 | +0.3% | 119,400 |
| 2015/05/18 | 1,407.5 | 1,412.5 | 1,351.5 | 1,372 | -30 | -2.1% | 98,600 |
| 2015/05/15 | 1,400 | 1,411.5 | 1,390 | 1,402 | +3.5 | +0.3% | 34,200 |
| 2015/05/14 | 1,404 | 1,421 | 1,392.5 | 1,398.5 | -13 | -0.9% | 34,600 |
| 2015/05/13 | 1,424 | 1,424.5 | 1,401 | 1,411.5 | -4.5 | -0.3% | 28,400 |
| 2015/05/12 | 1,403 | 1,417 | 1,375.5 | 1,416 | +6 | +0.4% | 49,600 |
| 2015/05/11 | 1,437.5 | 1,438.5 | 1,400.5 | 1,410 | -14.5 | -1% | 52,800 |
| 2015/05/08 | 1,425 | 1,427 | 1,382.5 | 1,424.5 | +42.5 | +3.1% | 72,800 |
| 2015/05/07 | 1,430 | 1,435 | 1,365 | 1,382 | -43.5 | -3.1% | 102,800 |
| 2015/05/01 | 1,462.5 | 1,473.5 | 1,363.5 | 1,425.5 | -122 | -7.9% | 372,800 |
| 2015/04/30 | 1,537.5 | 1,547.5 | 1,500 | 1,547.5 | +20 | +1.3% | 66,400 |
| 2015/04/28 | 1,527.5 | 1,550 | 1,517.5 | 1,527.5 | +7.5 | +0.5% | 103,400 |
| 2015/04/27 | 1,555 | 1,555 | 1,517.5 | 1,520 | +12.5 | +0.8% | 36,400 |
| 2015/04/24 | 1,540 | 1,542.5 | 1,505 | 1,507.5 | -25 | -1.6% | 70,600 |
| 2015/04/23 | 1,567.5 | 1,567.5 | 1,522.5 | 1,532.5 | -30 | -1.9% | 82,200 |
| 2015/04/22 | 1,562.5 | 1,595 | 1,527.5 | 1,562.5 | -2.5 | -0.2% | 92,400 |
2401～
2450
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
