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 |
|---|---|---|---|---|---|---|---|
| 2026/02/18 | 3,490 | 3,555 | 3,480 | 3,510 | +20 | +0.6% | 102,300 |
| 2026/02/17 | 3,500 | 3,615 | 3,465 | 3,490 | +20 | +0.6% | 132,800 |
| 2026/02/16 | 3,385 | 3,475 | 3,385 | 3,470 | +90 | +2.7% | 93,100 |
| 2026/02/13 | 3,470 | 3,495 | 3,380 | 3,380 | -135 | -3.8% | 113,300 |
| 2026/02/12 | 3,475 | 3,540 | 3,425 | 3,515 | +10 | +0.3% | 120,800 |
| 2026/02/10 | 3,480 | 3,525 | 3,460 | 3,505 | +35 | +1% | 106,400 |
| 2026/02/09 | 3,480 | 3,480 | 3,410 | 3,470 | +55 | +1.6% | 120,100 |
| 2026/02/06 | 3,385 | 3,415 | 3,335 | 3,415 | -25 | -0.7% | 111,800 |
| 2026/02/05 | 3,390 | 3,475 | 3,310 | 3,440 | +75 | +2.2% | 163,100 |
| 2026/02/04 | 3,310 | 3,400 | 3,295 | 3,365 | +10 | +0.3% | 134,400 |
| 2026/02/03 | 3,250 | 3,405 | 3,205 | 3,355 | +135 | +4.2% | 243,700 |
| 2026/02/02 | 3,210 | 3,280 | 3,170 | 3,220 | +75 | +2.4% | 386,900 |
| 2026/01/30 | 3,120 | 3,170 | 3,110 | 3,145 | +35 | +1.1% | 146,500 |
| 2026/01/29 | 3,130 | 3,180 | 3,090 | 3,110 | -30 | -1% | 123,800 |
| 2026/01/28 | 3,205 | 3,225 | 3,135 | 3,140 | -60 | -1.9% | 137,700 |
| 2026/01/27 | 3,315 | 3,340 | 3,200 | 3,200 | -120 | -3.6% | 139,500 |
| 2026/01/26 | 3,380 | 3,390 | 3,315 | 3,320 | -105 | -3.1% | 79,000 |
| 2026/01/23 | 3,385 | 3,460 | 3,380 | 3,425 | +65 | +1.9% | 64,100 |
| 2026/01/22 | 3,320 | 3,380 | 3,310 | 3,360 | +80 | +2.4% | 87,500 |
| 2026/01/21 | 3,300 | 3,330 | 3,265 | 3,280 | -85 | -2.5% | 106,000 |
| 2026/01/20 | 3,420 | 3,450 | 3,350 | 3,365 | -70 | -2% | 184,400 |
| 2026/01/19 | 3,505 | 3,505 | 3,425 | 3,435 | -65 | -1.9% | 103,400 |
| 2026/01/16 | 3,500 | 3,525 | 3,460 | 3,500 | +10 | +0.3% | 51,200 |
| 2026/01/15 | 3,425 | 3,500 | 3,425 | 3,490 | +65 | +1.9% | 47,600 |
| 2026/01/14 | 3,515 | 3,515 | 3,425 | 3,425 | -90 | -2.6% | 128,100 |
| 2026/01/13 | 3,550 | 3,575 | 3,485 | 3,515 | +25 | +0.7% | 98,500 |
| 2026/01/09 | 3,450 | 3,490 | 3,435 | 3,490 | +55 | +1.6% | 113,500 |
| 2026/01/08 | 3,420 | 3,455 | 3,420 | 3,435 | +15 | +0.4% | 41,500 |
| 2026/01/07 | 3,405 | 3,450 | 3,380 | 3,420 | +15 | +0.4% | 52,100 |
| 2026/01/06 | 3,360 | 3,410 | 3,355 | 3,405 | +85 | +2.6% | 65,600 |
| 2026/01/05 | 3,385 | 3,390 | 3,285 | 3,320 | -50 | -1.5% | 83,200 |
| 2025/12/30 | 3,405 | 3,405 | 3,370 | 3,370 | -35 | -1% | 46,000 |
| 2025/12/29 | 3,405 | 3,410 | 3,350 | 3,405 | ±0 | ±0% | 52,300 |
| 2025/12/26 | 3,420 | 3,465 | 3,375 | 3,405 | -5 | -0.1% | 188,000 |
| 2025/12/25 | 3,395 | 3,415 | 3,345 | 3,410 | +65 | +1.9% | 49,500 |
| 2025/12/24 | 3,380 | 3,390 | 3,320 | 3,345 | -35 | -1% | 55,300 |
| 2025/12/23 | 3,390 | 3,425 | 3,345 | 3,380 | -5 | -0.1% | 75,700 |
| 2025/12/22 | 3,405 | 3,440 | 3,365 | 3,385 | -15 | -0.4% | 108,600 |
| 2025/12/19 | 3,380 | 3,420 | 3,355 | 3,400 | +30 | +0.9% | 90,800 |
| 2025/12/18 | 3,300 | 3,395 | 3,300 | 3,370 | +65 | +2% | 110,600 |
| 2025/12/17 | 3,330 | 3,345 | 3,295 | 3,305 | -35 | -1% | 144,500 |
| 2025/12/16 | 3,355 | 3,385 | 3,335 | 3,340 | -5 | -0.1% | 114,100 |
| 2025/12/15 | 3,290 | 3,350 | 3,275 | 3,345 | +55 | +1.7% | 78,900 |
| 2025/12/12 | 3,280 | 3,305 | 3,265 | 3,290 | +35 | +1.1% | 57,000 |
| 2025/12/11 | 3,315 | 3,360 | 3,235 | 3,255 | -25 | -0.8% | 71,700 |
| 2025/12/10 | 3,255 | 3,305 | 3,250 | 3,280 | -5 | -0.2% | 56,100 |
| 2025/12/09 | 3,305 | 3,305 | 3,250 | 3,285 | +20 | +0.6% | 71,400 |
| 2025/12/08 | 3,260 | 3,295 | 3,245 | 3,265 | +5 | +0.2% | 78,400 |
| 2025/12/05 | 3,290 | 3,290 | 3,230 | 3,260 | -20 | -0.6% | 101,200 |
| 2025/12/04 | 3,270 | 3,310 | 3,250 | 3,280 | +10 | +0.3% | 62,200 |
1～
50
件表示中 / 2990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 | 349,000円 | +20.2% | +44.7% | 1.96% | 15.32倍 | 2.57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 |
| 日管財ＨＤ | 285,400円 | +5.8% | +2.3% | 1.89% | 16.99倍 | 1.47倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| 船総研ＨＤ | 113,100円 | +11.0% | +2.9% | 4.24% | 15.69倍 | 4.11倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| ベル２４ＨＤ | 147,300円 | +4.5% | +4.7% | 4.07% | 13.52倍 | 1.52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 |
| エイチ・アイエス | 128,400円 | +12.6% | +23.0% | 1.95% | 10.67倍 | 1.73倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
市場注目の銘柄
チャート関連のコラム
