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 |
|---|---|---|---|---|---|---|---|
| 2014/07/29 | 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 |
| 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 |
2701～
2750
件表示中 / 2867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 | 300,500円 | +23.4% | +27.0% | 1.73% | 17.39倍 | 2.34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 |
| ベル２４ＨＤ | 133,500円 | +4.5% | +4.7% | 4.49% | 12.25倍 | 1.41倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
| ＫｅｅＰｅｒ技 | 349,000円 | +19.1% | +14.4% | 1.52% | 19.84倍 | 6.01倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| シグマクシスＨ | 105,100円 | +14.1% | +20.1% | 2.47% | 17.95倍 | 6.16倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| アストロスケール | 68,800円 | +103.6% | - | 0.00% | - | 15.22倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
市場注目の銘柄
チャート関連のコラム
