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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,154 | 1,164.5 | 1,147 | 1,152.5 | -17 | -1.5% | 35,400 |
| 2014/11/20 | 1,151.5 | 1,172.5 | 1,151.5 | 1,169.5 | +18 | +1.6% | 43,400 |
| 2014/11/19 | 1,148.5 | 1,158 | 1,140 | 1,151.5 | +18 | +1.6% | 98,800 |
| 2014/11/18 | 1,101.5 | 1,133.5 | 1,101.5 | 1,133.5 | +7 | +0.6% | 17,200 |
| 2014/11/17 | 1,159 | 1,159 | 1,125 | 1,126.5 | -20.5 | -1.8% | 11,400 |
| 2014/11/14 | 1,140 | 1,155 | 1,139 | 1,147 | +7.5 | +0.7% | 36,600 |
| 2014/11/13 | 1,140 | 1,142.5 | 1,126.5 | 1,139.5 | ±0 | ±0% | 29,000 |
| 2014/11/12 | 1,125 | 1,140 | 1,121.5 | 1,139.5 | +20 | +1.8% | 30,600 |
| 2014/11/11 | 1,134.5 | 1,134.5 | 1,105.5 | 1,119.5 | -15.5 | -1.4% | 18,400 |
| 2014/11/10 | 1,100 | 1,142 | 1,085.5 | 1,135 | +39 | +3.6% | 51,000 |
| 2014/11/07 | 1,055.5 | 1,099.5 | 1,055.5 | 1,096 | +51 | +4.9% | 51,200 |
| 2014/11/06 | 1,060 | 1,067.5 | 1,045 | 1,045 | -4 | -0.4% | 34,800 |
| 2014/11/05 | 1,059.5 | 1,060 | 1,042.5 | 1,049 | +3 | +0.3% | 16,400 |
| 2014/11/04 | 1,080 | 1,089 | 1,045.5 | 1,046 | -84 | -7.4% | 99,400 |
| 2014/10/31 | 1,125 | 1,141.5 | 1,087.5 | 1,130 | -2 | -0.2% | 73,000 |
| 2014/10/30 | 1,125 | 1,144 | 1,075 | 1,132 | +7 | +0.6% | 74,200 |
| 2014/10/29 | 1,122 | 1,145 | 1,118 | 1,125 | +25 | +2.3% | 86,200 |
| 2014/10/28 | 1,100.5 | 1,105 | 1,090.5 | 1,100 | -5 | -0.5% | 22,600 |
| 2014/10/27 | 1,128.5 | 1,129.5 | 1,101 | 1,105 | -21 | -1.9% | 26,200 |
| 2014/10/24 | 1,082.5 | 1,127.5 | 1,082.5 | 1,126 | +56 | +5.2% | 83,600 |
| 2014/10/23 | 1,062.5 | 1,073 | 1,056.5 | 1,070 | ±0 | ±0% | 13,200 |
| 2014/10/22 | 1,080 | 1,082.5 | 1,055 | 1,070 | -6.5 | -0.6% | 13,200 |
| 2014/10/21 | 1,055 | 1,084.5 | 1,055 | 1,076.5 | +14 | +1.3% | 26,800 |
| 2014/10/20 | 1,059.5 | 1,065 | 1,050.5 | 1,062.5 | +3 | +0.3% | 15,200 |
| 2014/10/17 | 1,050 | 1,070 | 1,050 | 1,059.5 | +33.5 | +3.3% | 39,800 |
| 2014/10/16 | 1,050 | 1,054.5 | 1,026 | 1,026 | -24 | -2.3% | 37,400 |
| 2014/10/15 | 1,050 | 1,059.5 | 1,050 | 1,050 | ±0 | ±0% | 19,200 |
| 2014/10/14 | 1,050 | 1,055 | 1,047.5 | 1,050 | -5 | -0.5% | 68,000 |
| 2014/10/10 | 1,050 | 1,060.5 | 1,049.5 | 1,055 | +32 | +3.1% | 40,200 |
| 2014/10/09 | 1,050 | 1,056 | 1,023 | 1,023 | -22 | -2.1% | 52,400 |
| 2014/10/08 | 1,017.5 | 1,048 | 1,010 | 1,045 | +47.5 | +4.8% | 62,200 |
| 2014/10/07 | 995 | 1,008 | 990 | 997.5 | -2.5 | -0.3% | 16,600 |
| 2014/10/06 | 995 | 1,009.5 | 995 | 1,000 | +12.5 | +1.3% | 16,200 |
| 2014/10/03 | 975.5 | 989 | 960 | 987.5 | +11.5 | +1.2% | 30,600 |
| 2014/10/02 | 1,024 | 1,024 | 975.5 | 976 | -49 | -4.8% | 56,600 |
| 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 |
2551～
2600
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
