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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,250 | 1,252.5 | 1,205.5 | 1,228.5 | -11.5 | -0.9% | 43,000 |
| 2015/02/06 | 1,194 | 1,242.5 | 1,194 | 1,240 | +61 | +5.2% | 77,400 |
| 2015/02/05 | 1,173 | 1,184.5 | 1,150 | 1,179 | -4.5 | -0.4% | 34,200 |
| 2015/02/04 | 1,175 | 1,197.5 | 1,173.5 | 1,183.5 | +13.5 | +1.2% | 27,000 |
| 2015/02/03 | 1,225.5 | 1,228.5 | 1,150 | 1,170 | -65 | -5.3% | 94,800 |
| 2015/02/02 | 1,240 | 1,321.5 | 1,208 | 1,235 | +145 | +13.3% | 287,200 |
| 2015/01/30 | 1,100 | 1,133 | 1,090 | 1,090 | +5 | +0.5% | 74,200 |
| 2015/01/29 | 1,150.5 | 1,160.5 | 1,085 | 1,085 | -80.5 | -6.9% | 116,600 |
| 2015/01/28 | 1,200 | 1,205 | 1,165 | 1,165.5 | -9.5 | -0.8% | 49,200 |
| 2015/01/27 | 1,200 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 33,400 |
| 2015/01/26 | 1,200 | 1,214.5 | 1,176.5 | 1,200 | +5 | +0.4% | 13,800 |
| 2015/01/23 | 1,225 | 1,227.5 | 1,189.5 | 1,195 | -30 | -2.4% | 21,000 |
| 2015/01/22 | 1,170 | 1,228 | 1,166 | 1,225 | +55 | +4.7% | 45,200 |
| 2015/01/21 | 1,210 | 1,214.5 | 1,170 | 1,170 | -40.5 | -3.3% | 29,800 |
| 2015/01/20 | 1,215.5 | 1,215.5 | 1,200 | 1,210.5 | -8 | -0.7% | 20,800 |
| 2015/01/19 | 1,225 | 1,225 | 1,212.5 | 1,218.5 | +8.5 | +0.7% | 9,800 |
| 2015/01/16 | 1,230.5 | 1,236 | 1,200 | 1,210 | -30 | -2.4% | 45,600 |
| 2015/01/15 | 1,229.5 | 1,240 | 1,221 | 1,240 | +11.5 | +0.9% | 61,200 |
| 2015/01/14 | 1,215 | 1,230 | 1,212.5 | 1,228.5 | +21 | +1.7% | 31,800 |
| 2015/01/13 | 1,208 | 1,219.5 | 1,204 | 1,207.5 | +1 | +0.1% | 32,600 |
| 2015/01/09 | 1,205 | 1,217.5 | 1,205 | 1,206.5 | -14.5 | -1.2% | 22,200 |
| 2015/01/08 | 1,225 | 1,225 | 1,220 | 1,221 | -5 | -0.4% | 24,800 |
| 2015/01/07 | 1,224.5 | 1,226 | 1,210 | 1,226 | +1.5 | +0.1% | 18,200 |
| 2015/01/06 | 1,225 | 1,230 | 1,215 | 1,224.5 | -13 | -1.1% | 28,000 |
| 2015/01/05 | 1,222 | 1,241 | 1,205 | 1,237.5 | +15.5 | +1.3% | 29,400 |
| 2014/12/30 | 1,236 | 1,236 | 1,205 | 1,222 | -10 | -0.8% | 17,800 |
| 2014/12/29 | 1,219 | 1,232 | 1,211.5 | 1,232 | +21 | +1.7% | 53,600 |
| 2014/12/26 | 1,210 | 1,217.5 | 1,200 | 1,211 | +11 | +0.9% | 26,400 |
| 2014/12/25 | 1,205 | 1,215 | 1,197.5 | 1,200 | -7.5 | -0.6% | 51,000 |
| 2014/12/24 | 1,228 | 1,233 | 1,203 | 1,207.5 | +4.5 | +0.4% | 46,800 |
| 2014/12/22 | 1,224 | 1,224 | 1,202.5 | 1,203 | -21 | -1.7% | 15,200 |
| 2014/12/19 | 1,175.5 | 1,224 | 1,175.5 | 1,224 | +51.5 | +4.4% | 60,200 |
| 2014/12/18 | 1,165.5 | 1,180 | 1,165.5 | 1,172.5 | -6.5 | -0.6% | 134,000 |
| 2014/12/17 | 1,175 | 1,184.5 | 1,170 | 1,179 | +6.5 | +0.6% | 18,000 |
| 2014/12/16 | 1,185 | 1,194 | 1,155.5 | 1,172.5 | -15 | -1.3% | 60,800 |
| 2014/12/15 | 1,159.5 | 1,198.5 | 1,155 | 1,187.5 | +28 | +2.4% | 96,200 |
| 2014/12/12 | 1,196 | 1,214.5 | 1,158 | 1,159.5 | -47 | -3.9% | 64,800 |
| 2014/12/11 | 1,232 | 1,232 | 1,205 | 1,206.5 | -25.5 | -2.1% | 31,200 |
| 2014/12/10 | 1,235 | 1,243 | 1,225.5 | 1,232 | -6.5 | -0.5% | 49,800 |
| 2014/12/09 | 1,250 | 1,250 | 1,237.5 | 1,238.5 | -19.5 | -1.6% | 24,200 |
| 2014/12/08 | 1,240 | 1,265.5 | 1,233 | 1,258 | +10 | +0.8% | 36,200 |
| 2014/12/05 | 1,250 | 1,257 | 1,241.5 | 1,248 | -8.5 | -0.7% | 21,600 |
| 2014/12/04 | 1,250.5 | 1,272.5 | 1,250.5 | 1,256.5 | +11.5 | +0.9% | 25,400 |
| 2014/12/03 | 1,249.5 | 1,272.5 | 1,245 | 1,245 | -29.5 | -2.3% | 69,600 |
| 2014/12/02 | 1,265 | 1,274.5 | 1,259.5 | 1,274.5 | +9.5 | +0.8% | 50,400 |
| 2014/12/01 | 1,218.5 | 1,273.5 | 1,218.5 | 1,265 | +24 | +1.9% | 34,600 |
| 2014/11/28 | 1,230 | 1,242 | 1,225.5 | 1,241 | +11 | +0.9% | 32,400 |
| 2014/11/27 | 1,248 | 1,248 | 1,225 | 1,230 | -9.5 | -0.8% | 53,000 |
| 2014/11/26 | 1,194 | 1,250 | 1,180.5 | 1,239.5 | +79 | +6.8% | 164,400 |
| 2014/11/25 | 1,150 | 1,168 | 1,150 | 1,160.5 | +8 | +0.7% | 26,800 |
2501～
2550
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
