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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,048 | 2,059 | 1,987 | 2,016 | -41 | -2% | 333,300 |
| 2024/05/01 | 2,105 | 2,125 | 2,041 | 2,057 | -77 | -3.6% | 322,700 |
| 2024/04/30 | 2,052 | 2,160 | 2,044 | 2,134 | -18 | -0.8% | 891,700 |
| 2024/04/26 | 2,100 | 2,154 | 2,058 | 2,152 | +42 | +2% | 417,200 |
| 2024/04/25 | 2,130 | 2,138 | 2,108 | 2,110 | -38 | -1.8% | 106,800 |
| 2024/04/24 | 2,140 | 2,158 | 2,115 | 2,148 | +20 | +0.9% | 182,200 |
| 2024/04/23 | 2,158 | 2,165 | 2,112 | 2,128 | +40 | +1.9% | 153,500 |
| 2024/04/22 | 2,097 | 2,107 | 2,078 | 2,088 | +35 | +1.7% | 131,600 |
| 2024/04/19 | 2,102 | 2,109 | 2,053 | 2,053 | -64 | -3% | 129,600 |
| 2024/04/18 | 2,081 | 2,145 | 2,081 | 2,117 | +36 | +1.7% | 146,100 |
| 2024/04/17 | 2,099 | 2,104 | 2,067 | 2,081 | -21 | -1% | 145,400 |
| 2024/04/16 | 2,112 | 2,123 | 2,091 | 2,102 | -18 | -0.8% | 125,100 |
| 2024/04/15 | 2,133 | 2,133 | 2,096 | 2,120 | -16 | -0.7% | 193,400 |
| 2024/04/12 | 2,145 | 2,176 | 2,114 | 2,136 | -6 | -0.3% | 197,800 |
| 2024/04/11 | 2,131 | 2,151 | 2,120 | 2,142 | -6 | -0.3% | 103,800 |
| 2024/04/10 | 2,160 | 2,170 | 2,142 | 2,148 | -19 | -0.9% | 110,100 |
| 2024/04/09 | 2,196 | 2,197 | 2,144 | 2,167 | -14 | -0.6% | 158,100 |
| 2024/04/08 | 2,192 | 2,202 | 2,173 | 2,181 | +8 | +0.4% | 126,600 |
| 2024/04/05 | 2,141 | 2,179 | 2,131 | 2,173 | +2 | +0.1% | 127,200 |
| 2024/04/04 | 2,195 | 2,209 | 2,171 | 2,171 | -23 | -1% | 141,600 |
| 2024/04/03 | 2,220 | 2,231 | 2,160 | 2,194 | -53 | -2.4% | 238,000 |
| 2024/04/02 | 2,263 | 2,317 | 2,247 | 2,247 | -65 | -2.8% | 218,600 |
| 2024/04/01 | 2,305 | 2,354 | 2,285 | 2,312 | +22 | +1% | 259,700 |
| 2024/03/29 | 2,250 | 2,294 | 2,246 | 2,290 | +57 | +2.6% | 295,400 |
| 2024/03/28 | 2,247 | 2,267 | 2,216 | 2,233 | -64 | -2.8% | 351,000 |
| 2024/03/27 | 2,343 | 2,392 | 2,294 | 2,297 | +54 | +2.4% | 940,700 |
| 2024/03/26 | 2,250 | 2,274 | 2,238 | 2,243 | -31 | -1.4% | 205,500 |
| 2024/03/25 | 2,335 | 2,344 | 2,272 | 2,274 | -85 | -3.6% | 342,100 |
| 2024/03/22 | 2,358 | 2,365 | 2,307 | 2,359 | +15 | +0.6% | 231,700 |
| 2024/03/21 | 2,355 | 2,390 | 2,343 | 2,344 | -6 | -0.3% | 276,000 |
| 2024/03/19 | 2,352 | 2,367 | 2,325 | 2,350 | -16 | -0.7% | 240,500 |
| 2024/03/18 | 2,350 | 2,374 | 2,342 | 2,366 | +19 | +0.8% | 197,000 |
| 2024/03/15 | 2,332 | 2,373 | 2,331 | 2,347 | -23 | -1% | 120,000 |
| 2024/03/14 | 2,390 | 2,419 | 2,345 | 2,370 | -2 | -0.1% | 204,300 |
| 2024/03/13 | 2,442 | 2,447 | 2,366 | 2,372 | -82 | -3.3% | 237,400 |
| 2024/03/12 | 2,432 | 2,474 | 2,383 | 2,454 | +15 | +0.6% | 234,800 |
| 2024/03/11 | 2,447 | 2,482 | 2,431 | 2,439 | -35 | -1.4% | 220,400 |
| 2024/03/08 | 2,512 | 2,532 | 2,449 | 2,474 | -79 | -3.1% | 330,100 |
| 2024/03/07 | 2,583 | 2,631 | 2,543 | 2,553 | -29 | -1.1% | 313,500 |
| 2024/03/06 | 2,572 | 2,647 | 2,563 | 2,582 | -21 | -0.8% | 226,800 |
| 2024/03/05 | 2,600 | 2,641 | 2,582 | 2,603 | -33 | -1.3% | 142,700 |
| 2024/03/04 | 2,673 | 2,676 | 2,600 | 2,636 | -18 | -0.7% | 169,300 |
| 2024/03/01 | 2,663 | 2,673 | 2,632 | 2,654 | -9 | -0.3% | 179,000 |
| 2024/02/29 | 2,640 | 2,675 | 2,617 | 2,663 | +23 | +0.9% | 175,300 |
| 2024/02/28 | 2,650 | 2,673 | 2,629 | 2,640 | -6 | -0.2% | 192,300 |
| 2024/02/27 | 2,496 | 2,656 | 2,480 | 2,646 | +138 | +5.5% | 323,400 |
| 2024/02/26 | 2,516 | 2,557 | 2,493 | 2,508 | +8 | +0.3% | 168,600 |
| 2024/02/22 | 2,499 | 2,521 | 2,458 | 2,500 | +25 | +1% | 186,800 |
| 2024/02/21 | 2,488 | 2,513 | 2,470 | 2,475 | -18 | -0.7% | 119,800 |
| 2024/02/20 | 2,538 | 2,545 | 2,474 | 2,493 | -27 | -1.1% | 154,900 |
1～
50
件表示中 / 2552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 | 201,600円 | +9.5% | +8.5% | 1.98% | 11.78倍 | 1.75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 |
| インソース | 77,900円 | +16.2% | +16.5% | 1.93% | 21.05倍 | 8.25倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| ＴＲＥＨＤ | 124,500円 | +2.3% | +1.3% | 3.21% | 19.38倍 | 0.96倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| 新日科学 | 153,500円 | +4.4% | -30.5% | 3.26% | 16.08倍 | 2.02倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| ＬＩＴＡＬＩＣＯ | 179,100円 | +24.1% | - | 0.45% | 18.52倍 | 7.40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 |
市場注目の銘柄
チャート関連のコラム
