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 |
|---|---|---|---|---|---|---|---|
| 2026/04/07 | 3,130 | 3,145 | 3,095 | 3,125 | +15 | +0.5% | 93,000 |
| 2026/04/06 | 3,060 | 3,125 | 3,060 | 3,110 | +30 | +1% | 139,300 |
| 2026/04/03 | 2,988 | 3,090 | 2,972 | 3,080 | +137 | +4.7% | 188,800 |
| 2026/04/02 | 3,010 | 3,055 | 2,940 | 2,943 | -53 | -1.8% | 100,100 |
| 2026/04/01 | 2,960 | 2,998 | 2,935 | 2,996 | +82 | +2.8% | 152,300 |
| 2026/03/31 | 2,935 | 2,967 | 2,894 | 2,914 | -22 | -0.7% | 181,400 |
| 2026/03/30 | 2,960 | 2,967 | 2,925 | 2,936 | -164 | -5.3% | 158,100 |
| 2026/03/27 | 3,075 | 3,110 | 3,060 | 3,100 | ±0 | ±0% | 128,700 |
| 2026/03/26 | 3,175 | 3,175 | 3,085 | 3,100 | -65 | -2.1% | 81,900 |
| 2026/03/25 | 3,130 | 3,180 | 3,115 | 3,165 | +5 | +0.2% | 128,800 |
| 2026/03/24 | 3,195 | 3,220 | 3,120 | 3,160 | -5 | -0.2% | 95,200 |
| 2026/03/23 | 3,140 | 3,190 | 3,100 | 3,165 | +10 | +0.3% | 124,200 |
| 2026/03/19 | 3,255 | 3,255 | 3,140 | 3,155 | -165 | -5% | 321,700 |
| 2026/03/18 | 3,345 | 3,345 | 3,275 | 3,320 | ±0 | ±0% | 136,500 |
| 2026/03/17 | 3,320 | 3,340 | 3,295 | 3,320 | +50 | +1.5% | 136,300 |
| 2026/03/16 | 3,375 | 3,395 | 3,270 | 3,270 | -130 | -3.8% | 187,300 |
| 2026/03/13 | 3,315 | 3,425 | 3,310 | 3,400 | +20 | +0.6% | 146,200 |
| 2026/03/12 | 3,440 | 3,470 | 3,360 | 3,380 | -130 | -3.7% | 158,400 |
| 2026/03/11 | 3,485 | 3,550 | 3,485 | 3,510 | +40 | +1.2% | 75,700 |
| 2026/03/10 | 3,430 | 3,480 | 3,385 | 3,470 | +100 | +3% | 121,100 |
| 2026/03/09 | 3,260 | 3,400 | 3,255 | 3,370 | -125 | -3.6% | 206,900 |
| 2026/03/06 | 3,355 | 3,500 | 3,340 | 3,495 | +70 | +2% | 111,300 |
| 2026/03/05 | 3,430 | 3,530 | 3,400 | 3,425 | +65 | +1.9% | 125,400 |
| 2026/03/04 | 3,455 | 3,540 | 3,335 | 3,360 | -270 | -7.4% | 296,100 |
| 2026/03/03 | 3,705 | 3,710 | 3,575 | 3,630 | -110 | -2.9% | 267,300 |
| 2026/03/02 | 3,675 | 3,740 | 3,635 | 3,740 | ±0 | ±0% | 92,200 |
| 2026/02/27 | 3,645 | 3,780 | 3,630 | 3,740 | +145 | +4% | 260,400 |
| 2026/02/26 | 3,600 | 3,640 | 3,565 | 3,595 | +55 | +1.6% | 204,500 |
| 2026/02/25 | 3,495 | 3,585 | 3,490 | 3,540 | +110 | +3.2% | 169,000 |
| 2026/02/24 | 3,495 | 3,495 | 3,430 | 3,430 | -65 | -1.9% | 63,400 |
| 2026/02/20 | 3,445 | 3,495 | 3,430 | 3,495 | ±0 | ±0% | 86,800 |
| 2026/02/19 | 3,540 | 3,540 | 3,470 | 3,495 | -15 | -0.4% | 78,400 |
| 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 |
1～
50
件表示中 / 3022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 | 325,000円 | +20.2% | +44.7% | 2.10% | 14.27倍 | 2.38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 | 149,900円 | +4.5% | +4.7% | 4.00% | 13.76倍 | 1.54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 |
| ソラスト | 111,700円 | +2.4% | -0.8% | 0.98% | 24.98倍 | 4.23倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| コシダカＨＤ | 113,500円 | +19.0% | +11.3% | 2.29% | 12.48倍 | 2.67倍 |
|
カラオケ店最大手。「カラオケまねきねこ」直営展開。都心部の駅前・繁華街を中心に全国拡大へ |
| ナガワ | 570,000円 | 0.0% | +4.1% | 1.75% | 19.63倍 | 1.35倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
市場注目の銘柄
チャート関連のコラム
