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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,510 | 1,600 | 1,510 | 1,565 | +47.5 | +3.1% | 103,000 |
| 2015/04/20 | 1,562.5 | 1,580 | 1,500 | 1,517.5 | -60 | -3.8% | 205,600 |
| 2015/04/17 | 1,622.5 | 1,627.5 | 1,555 | 1,577.5 | -42.5 | -2.6% | 187,000 |
| 2015/04/16 | 1,655 | 1,700 | 1,525 | 1,620 | -165 | -9.2% | 501,800 |
| 2015/04/15 | 1,832.5 | 1,855 | 1,767.5 | 1,785 | -57.5 | -3.1% | 89,000 |
| 2015/04/14 | 1,877.5 | 1,895 | 1,810 | 1,842.5 | -60 | -3.2% | 91,400 |
| 2015/04/13 | 1,940 | 1,970 | 1,897.5 | 1,902.5 | -2.5 | -0.1% | 82,200 |
| 2015/04/10 | 1,875 | 1,922.5 | 1,852.5 | 1,905 | +42.5 | +2.3% | 47,800 |
| 2015/04/09 | 1,887.5 | 1,897.5 | 1,830 | 1,862.5 | +22.5 | +1.2% | 72,600 |
| 2015/04/08 | 1,855 | 1,875 | 1,805 | 1,840 | -15 | -0.8% | 88,000 |
| 2015/04/07 | 1,860 | 1,860 | 1,797.5 | 1,855 | +10 | +0.5% | 44,800 |
| 2015/04/06 | 1,797.5 | 1,852.5 | 1,797.5 | 1,845 | +15 | +0.8% | 44,200 |
| 2015/04/03 | 1,887.5 | 1,922.5 | 1,787.5 | 1,830 | -32.5 | -1.7% | 70,000 |
| 2015/04/02 | 1,840 | 1,932.5 | 1,840 | 1,862.5 | +15 | +0.8% | 91,800 |
| 2015/04/01 | 1,820 | 1,860 | 1,782.5 | 1,847.5 | +2.5 | +0.1% | 79,600 |
| 2015/03/31 | 1,745 | 1,850 | 1,730 | 1,845 | +120 | +7% | 110,000 |
| 2015/03/30 | 1,695 | 1,745 | 1,655 | 1,725 | +15 | +0.9% | 56,000 |
| 2015/03/27 | 1,725 | 1,785 | 1,652.5 | 1,710 | -17.5 | -1% | 56,000 |
| 2015/03/26 | 1,747.5 | 1,760 | 1,700 | 1,727.5 | -22.5 | -1.3% | 64,000 |
| 2015/03/25 | 1,635 | 1,770 | 1,627.5 | 1,750 | +92.5 | +5.6% | 87,400 |
| 2015/03/24 | 1,667.5 | 1,677.5 | 1,612.5 | 1,657.5 | -45 | -2.6% | 63,000 |
| 2015/03/23 | 1,705 | 1,772.5 | 1,695 | 1,702.5 | +15 | +0.9% | 89,600 |
| 2015/03/20 | 1,647.5 | 1,700 | 1,630 | 1,687.5 | +60 | +3.7% | 46,400 |
| 2015/03/19 | 1,610 | 1,645 | 1,600 | 1,627.5 | -37.5 | -2.3% | 72,400 |
| 2015/03/18 | 1,687.5 | 1,707.5 | 1,600 | 1,665 | -12.5 | -0.7% | 107,400 |
| 2015/03/17 | 1,582.5 | 1,687.5 | 1,582.5 | 1,677.5 | +85 | +5.3% | 146,800 |
| 2015/03/16 | 1,600 | 1,645 | 1,567.5 | 1,592.5 | +27.5 | +1.8% | 109,800 |
| 2015/03/13 | 1,540 | 1,615 | 1,507.5 | 1,565 | +57.5 | +3.8% | 212,200 |
| 2015/03/12 | 1,390 | 1,615 | 1,390 | 1,507.5 | +133 | +9.7% | 278,000 |
| 2015/03/11 | 1,375.5 | 1,383.5 | 1,363 | 1,374.5 | -1 | -0.1% | 42,000 |
| 2015/03/10 | 1,365 | 1,380 | 1,361 | 1,375.5 | +15 | +1.1% | 61,400 |
| 2015/03/09 | 1,366 | 1,385 | 1,352 | 1,360.5 | +16 | +1.2% | 84,600 |
| 2015/03/06 | 1,345 | 1,362 | 1,313.5 | 1,344.5 | +6.5 | +0.5% | 106,000 |
| 2015/03/05 | 1,297.5 | 1,345 | 1,285 | 1,338 | +58 | +4.5% | 159,000 |
| 2015/03/04 | 1,290 | 1,290 | 1,255.5 | 1,280 | +13 | +1% | 29,800 |
| 2015/03/03 | 1,274.5 | 1,298.5 | 1,255 | 1,267 | -7.5 | -0.6% | 35,400 |
| 2015/03/02 | 1,286 | 1,338 | 1,264 | 1,274.5 | +0.5 | ±0% | 143,400 |
| 2015/02/27 | 1,255.5 | 1,298 | 1,253.5 | 1,274 | +31.5 | +2.5% | 126,600 |
| 2015/02/26 | 1,240 | 1,250 | 1,235 | 1,242.5 | +7.5 | +0.6% | 20,600 |
| 2015/02/25 | 1,256.5 | 1,256.5 | 1,235 | 1,235 | -21.5 | -1.7% | 20,400 |
| 2015/02/24 | 1,259.5 | 1,272.5 | 1,230 | 1,256.5 | +5 | +0.4% | 54,600 |
| 2015/02/23 | 1,260.5 | 1,260.5 | 1,225 | 1,251.5 | +5.5 | +0.4% | 31,200 |
| 2015/02/20 | 1,265 | 1,265 | 1,240 | 1,246 | -9 | -0.7% | 17,200 |
| 2015/02/19 | 1,255 | 1,268.5 | 1,245.5 | 1,255 | +8 | +0.6% | 63,800 |
| 2015/02/18 | 1,260 | 1,260 | 1,246 | 1,247 | -10 | -0.8% | 19,200 |
| 2015/02/17 | 1,264.5 | 1,264.5 | 1,246.5 | 1,257 | ±0 | ±0% | 24,400 |
| 2015/02/16 | 1,260 | 1,275 | 1,250.5 | 1,257 | +4 | +0.3% | 41,800 |
| 2015/02/13 | 1,262.5 | 1,262.5 | 1,235 | 1,253 | +2.5 | +0.2% | 46,000 |
| 2015/02/12 | 1,222.5 | 1,275 | 1,222.5 | 1,250.5 | +11.5 | +0.9% | 70,400 |
| 2015/02/10 | 1,250 | 1,255 | 1,212 | 1,239 | +10.5 | +0.9% | 60,400 |
2451～
2500
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
