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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,200 | 1,234 | 1,130 | 1,161.5 | -31 | -2.6% | 180,000 |
| 2014/06/26 | 1,150 | 1,192.5 | 1,128.5 | 1,192.5 | +67.5 | +6% | 124,600 |
| 2014/06/25 | 1,150 | 1,159.5 | 1,115.5 | 1,125 | -25 | -2.2% | 60,000 |
| 2014/06/24 | 1,142.5 | 1,150.5 | 1,135 | 1,150 | +7.5 | +0.7% | 35,200 |
| 2014/06/23 | 1,112.5 | 1,146.5 | 1,112.5 | 1,142.5 | +31 | +2.8% | 41,200 |
| 2014/06/20 | 1,149.5 | 1,150 | 1,111 | 1,111.5 | -38 | -3.3% | 56,200 |
| 2014/06/19 | 1,160 | 1,160 | 1,126 | 1,149.5 | +6 | +0.5% | 41,600 |
| 2014/06/18 | 1,131.5 | 1,145 | 1,102.5 | 1,143.5 | +12 | +1.1% | 63,000 |
| 2014/06/17 | 1,170 | 1,170 | 1,125 | 1,131.5 | -14.5 | -1.3% | 37,000 |
| 2014/06/16 | 1,197 | 1,197.5 | 1,135.5 | 1,146 | -35 | -3% | 93,800 |
| 2014/06/13 | 1,145.5 | 1,194.5 | 1,125.5 | 1,181 | +3.5 | +0.3% | 61,200 |
| 2014/06/12 | 1,194 | 1,209.5 | 1,170 | 1,177.5 | -17.5 | -1.5% | 111,000 |
| 2014/06/11 | 1,160 | 1,200 | 1,117.5 | 1,195 | +49.5 | +4.3% | 177,200 |
| 2014/06/10 | 1,150 | 1,212.5 | 1,130.5 | 1,145.5 | +20.5 | +1.8% | 275,000 |
| 2014/06/09 | 1,063 | 1,130 | 1,051.5 | 1,125 | +63 | +5.9% | 115,000 |
| 2014/06/06 | 1,060.5 | 1,063 | 1,037.5 | 1,062 | -11 | -1% | 91,400 |
| 2014/06/05 | 1,097 | 1,097 | 1,065.5 | 1,073 | -14 | -1.3% | 43,200 |
| 2014/06/04 | 1,069.5 | 1,087 | 1,055.5 | 1,087 | +12 | +1.1% | 57,600 |
| 2014/06/03 | 1,135 | 1,139.5 | 1,055 | 1,075 | -35 | -3.2% | 133,400 |
| 2014/06/02 | 1,112.5 | 1,150 | 1,100.5 | 1,110 | -14 | -1.2% | 97,400 |
| 2014/05/30 | 1,145 | 1,175 | 1,115 | 1,124 | +9 | +0.8% | 117,200 |
| 2014/05/29 | 1,150 | 1,154 | 1,100 | 1,115 | -15 | -1.3% | 144,000 |
| 2014/05/28 | 1,100 | 1,148.5 | 1,080 | 1,130 | +66.5 | +6.3% | 224,200 |
| 2014/05/27 | 1,100 | 1,100 | 1,053.5 | 1,063.5 | +11 | +1% | 84,800 |
| 2014/05/26 | 1,018.5 | 1,089 | 1,015 | 1,052.5 | +46.5 | +4.6% | 129,000 |
| 2014/05/23 | 1,014.5 | 1,050 | 987.5 | 1,006 | -31.5 | -3% | 179,200 |
| 2014/05/22 | 1,053 | 1,053.5 | 1,006 | 1,037.5 | +9.5 | +0.9% | 86,000 |
| 2014/05/21 | 1,076 | 1,076 | 988.5 | 1,028 | -51 | -4.7% | 221,200 |
| 2014/05/20 | 1,131 | 1,150.5 | 1,045 | 1,079 | -69 | -6% | 367,600 |
| 2014/05/19 | 1,137.5 | 1,259 | 1,119.5 | 1,148 | -3.5 | -0.3% | 310,000 |
| 2014/05/16 | 1,095 | 1,199.5 | 1,095 | 1,151.5 | +20.5 | +1.8% | 120,600 |
| 2014/05/15 | 1,125.5 | 1,178.5 | 1,077.5 | 1,131 | ±0 | ±0% | 140,000 |
| 2014/05/14 | 1,205 | 1,205 | 1,120 | 1,131 | -51 | -4.3% | 177,800 |
| 2014/05/13 | 1,180.5 | 1,215 | 1,122.5 | 1,182 | +12.5 | +1.1% | 159,400 |
| 2014/05/12 | 1,335 | 1,337 | 1,140 | 1,169.5 | -95.5 | -7.5% | 412,200 |
| 2014/05/09 | 1,174 | 1,338 | 1,150 | 1,265 | +134.5 | +11.9% | 1,042,000 |
| 2014/05/08 | 1,150 | 1,158.5 | 1,105 | 1,130.5 | -35.5 | -3% | 131,200 |
| 2014/05/07 | 1,125.5 | 1,250 | 1,120 | 1,166 | +35 | +3.1% | 419,400 |
| 2014/05/02 | 1,007.5 | 1,182.5 | 1,007.5 | 1,131 | +98.5 | +9.5% | 737,600 |
| 2014/05/01 | 972.5 | 1,074.5 | 967.5 | 1,032.5 | -30 | -2.8% | 299,600 |
| 2014/04/30 | 1,082.5 | 1,089.5 | 1,001 | 1,062.5 | -45 | -4.1% | 340,400 |
| 2014/04/28 | 1,050 | 1,189.5 | 1,031 | 1,107.5 | +45 | +4.2% | 569,600 |
| 2014/04/25 | 995 | 1,076.5 | 965 | 1,062.5 | +45.8 | +4.5% | 235,800 |
| 2014/04/24 | 1,006.7 | 1,043.3 | 961.7 | 1,016.7 | +15 | +1.5% | 381,000 |
| 2014/04/23 | 1,008.3 | 1,108.3 | 975 | 1,001.7 | +60 | +6.4% | 2,150,400 |
| 2014/04/22 | 908.3 | 965 | 881.7 | 941.7 | +31.7 | +3.5% | 242,400 |
| 2014/04/21 | 875 | 910 | 863.3 | 910 | +51.7 | +6% | 164,400 |
| 2014/04/18 | 885 | 913.3 | 851.7 | 858.3 | -13.4 | -1.5% | 220,800 |
| 2014/04/17 | 963.3 | 965 | 870 | 871.7 | -95 | -9.8% | 432,000 |
| 2014/04/16 | 878.3 | 1,008.3 | 858.3 | 966.7 | +86.7 | +9.9% | 766,800 |
2651～
2700
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
