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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 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 |
| 2014/07/18 | 1,100.5 | 1,184 | 1,090 | 1,184 | +44 | +3.9% | 102,800 |
| 2014/07/17 | 1,147.5 | 1,152 | 1,136 | 1,140 | +4 | +0.4% | 40,600 |
| 2014/07/16 | 1,165 | 1,166 | 1,130 | 1,136 | -26.5 | -2.3% | 60,200 |
| 2014/07/15 | 1,136 | 1,162.5 | 1,127.5 | 1,162.5 | +51.5 | +4.6% | 71,000 |
| 2014/07/14 | 1,050 | 1,111 | 1,050 | 1,111 | +61 | +5.8% | 69,000 |
| 2014/07/11 | 1,062.5 | 1,076.5 | 1,027.5 | 1,050 | -12.5 | -1.2% | 116,000 |
| 2014/07/10 | 1,151 | 1,164.5 | 1,025.5 | 1,062.5 | -80 | -7% | 201,400 |
| 2014/07/09 | 1,150 | 1,150 | 1,128.5 | 1,142.5 | -24 | -2.1% | 87,800 |
| 2014/07/08 | 1,177 | 1,184 | 1,153 | 1,166.5 | +0.5 | ±0% | 62,600 |
| 2014/07/07 | 1,175 | 1,217.5 | 1,152 | 1,166 | +36 | +3.2% | 151,600 |
| 2014/07/04 | 1,128.5 | 1,150 | 1,124 | 1,130 | +4 | +0.4% | 73,200 |
| 2014/07/03 | 1,143 | 1,147.5 | 1,120.5 | 1,126 | -1.5 | -0.1% | 115,600 |
| 2014/07/02 | 1,144.5 | 1,144.5 | 1,126 | 1,127.5 | -3.5 | -0.3% | 43,200 |
| 2014/07/01 | 1,170 | 1,175 | 1,124 | 1,131 | -34 | -2.9% | 83,600 |
| 2014/06/30 | 1,152.5 | 1,174 | 1,136 | 1,165 | +3.5 | +0.3% | 42,000 |
2601～
2650
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
