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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 3,295 | 3,325 | 3,270 | 3,295 | -15 | -0.5% | 204,000 |
| 2023/05/10 | 3,470 | 3,475 | 3,295 | 3,310 | -180 | -5.2% | 422,800 |
| 2023/05/09 | 3,495 | 3,540 | 3,460 | 3,490 | +45 | +1.3% | 233,100 |
| 2023/05/08 | 3,510 | 3,565 | 3,445 | 3,445 | -60 | -1.7% | 355,600 |
| 2023/05/02 | 3,635 | 3,635 | 3,505 | 3,505 | -200 | -5.4% | 605,600 |
| 2023/05/01 | 3,905 | 3,955 | 3,680 | 3,705 | -130 | -3.4% | 928,400 |
| 2023/04/28 | 3,760 | 3,845 | 3,680 | 3,835 | +210 | +5.8% | 427,500 |
| 2023/04/27 | 3,605 | 3,655 | 3,580 | 3,625 | +10 | +0.3% | 373,900 |
| 2023/04/26 | 3,715 | 3,720 | 3,610 | 3,615 | -125 | -3.3% | 161,600 |
| 2023/04/25 | 3,765 | 3,770 | 3,705 | 3,740 | ±0 | ±0% | 151,500 |
| 2023/04/24 | 3,755 | 3,775 | 3,715 | 3,740 | ±0 | ±0% | 100,200 |
| 2023/04/21 | 3,680 | 3,745 | 3,655 | 3,740 | -5 | -0.1% | 157,600 |
| 2023/04/20 | 3,760 | 3,800 | 3,725 | 3,745 | -60 | -1.6% | 157,000 |
| 2023/04/19 | 3,850 | 3,850 | 3,770 | 3,805 | -75 | -1.9% | 136,700 |
| 2023/04/18 | 3,820 | 3,880 | 3,785 | 3,880 | +55 | +1.4% | 148,800 |
| 2023/04/17 | 3,815 | 3,845 | 3,770 | 3,825 | +10 | +0.3% | 159,600 |
| 2023/04/14 | 3,795 | 3,830 | 3,705 | 3,815 | +65 | +1.7% | 277,000 |
| 2023/04/13 | 3,650 | 3,780 | 3,640 | 3,750 | +75 | +2% | 310,800 |
| 2023/04/12 | 3,670 | 3,675 | 3,590 | 3,675 | +35 | +1% | 226,900 |
| 2023/04/11 | 3,610 | 3,690 | 3,580 | 3,640 | +100 | +2.8% | 278,600 |
| 2023/04/10 | 3,585 | 3,590 | 3,495 | 3,540 | +10 | +0.3% | 186,900 |
| 2023/04/07 | 3,470 | 3,555 | 3,440 | 3,530 | +85 | +2.5% | 221,500 |
| 2023/04/06 | 3,545 | 3,560 | 3,405 | 3,445 | -150 | -4.2% | 354,400 |
| 2023/04/05 | 3,650 | 3,650 | 3,570 | 3,595 | -85 | -2.3% | 194,800 |
| 2023/04/04 | 3,710 | 3,730 | 3,655 | 3,680 | -30 | -0.8% | 149,500 |
| 2023/04/03 | 3,755 | 3,790 | 3,670 | 3,710 | +10 | +0.3% | 195,400 |
| 2023/03/31 | 3,740 | 3,750 | 3,660 | 3,700 | -20 | -0.5% | 156,100 |
| 2023/03/30 | 3,780 | 3,805 | 3,685 | 3,720 | -60 | -1.6% | 123,900 |
| 2023/03/29 | 3,745 | 3,790 | 3,705 | 3,780 | +50 | +1.3% | 161,000 |
| 2023/03/28 | 3,780 | 3,815 | 3,695 | 3,730 | -40 | -1.1% | 128,700 |
| 2023/03/27 | 3,790 | 3,835 | 3,760 | 3,770 | +30 | +0.8% | 116,800 |
| 2023/03/24 | 3,810 | 3,810 | 3,725 | 3,740 | -90 | -2.3% | 149,500 |
| 2023/03/23 | 3,750 | 3,830 | 3,725 | 3,830 | +45 | +1.2% | 157,200 |
| 2023/03/22 | 3,690 | 3,800 | 3,640 | 3,785 | +205 | +5.7% | 323,900 |
| 2023/03/20 | 3,740 | 3,810 | 3,580 | 3,580 | -170 | -4.5% | 253,200 |
| 2023/03/17 | 3,625 | 3,760 | 3,610 | 3,750 | +55 | +1.5% | 201,700 |
| 2023/03/16 | 3,610 | 3,740 | 3,610 | 3,695 | +5 | +0.1% | 285,200 |
| 2023/03/15 | 3,700 | 3,735 | 3,665 | 3,690 | +45 | +1.2% | 232,200 |
| 2023/03/14 | 3,605 | 3,685 | 3,595 | 3,645 | -25 | -0.7% | 198,900 |
| 2023/03/13 | 3,600 | 3,685 | 3,590 | 3,670 | ±0 | ±0% | 235,900 |
| 2023/03/10 | 3,700 | 3,715 | 3,640 | 3,670 | -100 | -2.7% | 248,000 |
| 2023/03/09 | 3,790 | 3,840 | 3,730 | 3,770 | ±0 | ±0% | 199,300 |
| 2023/03/08 | 3,670 | 3,790 | 3,650 | 3,770 | +70 | +1.9% | 211,800 |
| 2023/03/07 | 3,690 | 3,705 | 3,635 | 3,700 | +10 | +0.3% | 311,400 |
| 2023/03/06 | 3,780 | 3,810 | 3,690 | 3,690 | -85 | -2.3% | 371,200 |
| 2023/03/03 | 3,760 | 3,800 | 3,640 | 3,775 | +30 | +0.8% | 701,400 |
| 2023/03/02 | 3,755 | 3,760 | 3,685 | 3,745 | -35 | -0.9% | 393,200 |
| 2023/03/01 | 3,890 | 3,895 | 3,760 | 3,780 | -150 | -3.8% | 357,400 |
| 2023/02/28 | 3,900 | 3,985 | 3,845 | 3,930 | -5 | -0.1% | 385,500 |
| 2023/02/27 | 4,120 | 4,125 | 3,895 | 3,935 | -370 | -8.6% | 790,400 |
251～
300
件表示中 / 2561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 | 208,300円 | +9.5% | +8.5% | 1.92% | 12.17倍 | 1.82倍 |
|
独立系Ｍ＆Ａ仲介会社。事業承継案件が得意で調剤薬局に強い顧客基盤。１６年にレコフを買収 |
| ｉｓｐａｃｅ | 73,200円 | +71.1% | - | 0.00% | - | 7.00倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| ＬＩＴＡＬＩＣＯ | 190,900円 | +17.5% | -4.4% | 0.50% | 22.72倍 | 6.54倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
| ＩＤ＆ＥＨＤ | 436,000円 | - | - | 2.87% | 9.26倍 | 0.83倍 |
|
総合建設コンサル首位。日本工営が持株会社化。英建設会社傘下に入れ海外注力。電力関連強み |
| 応用地 | 254,500円 | +0.6% | +11.3% | 2.28% | 23.12倍 | 0.81倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム
