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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,496 | 2,555 | 2,472 | 2,521 | +22 | +0.9% | 200,500 |
| 2024/11/20 | 2,499 | 2,539 | 2,480 | 2,499 | +8 | +0.3% | 170,900 |
| 2024/11/19 | 2,474 | 2,500 | 2,450 | 2,491 | +117 | +4.9% | 189,400 |
| 2024/11/18 | 2,352 | 2,399 | 2,345 | 2,374 | +35 | +1.5% | 111,900 |
| 2024/11/15 | 2,410 | 2,420 | 2,336 | 2,339 | -71 | -2.9% | 236,600 |
| 2024/11/14 | 2,491 | 2,500 | 2,410 | 2,410 | -81 | -3.3% | 89,400 |
| 2024/11/13 | 2,540 | 2,561 | 2,472 | 2,491 | -56 | -2.2% | 126,600 |
| 2024/11/12 | 2,555 | 2,592 | 2,532 | 2,547 | -6 | -0.2% | 100,700 |
| 2024/11/11 | 2,560 | 2,578 | 2,520 | 2,553 | -14 | -0.5% | 123,300 |
| 2024/11/08 | 2,610 | 2,637 | 2,546 | 2,567 | -14 | -0.5% | 177,200 |
| 2024/11/07 | 2,603 | 2,623 | 2,542 | 2,581 | +55 | +2.2% | 264,700 |
| 2024/11/06 | 2,557 | 2,563 | 2,515 | 2,526 | -22 | -0.9% | 229,000 |
| 2024/11/05 | 2,544 | 2,559 | 2,513 | 2,548 | +196 | +8.3% | 628,000 |
| 2024/11/01 | 2,438 | 2,500 | 2,349 | 2,352 | +164 | +7.5% | 698,500 |
| 2024/10/31 | 2,288 | 2,299 | 2,187 | 2,188 | -163 | -6.9% | 400,200 |
| 2024/10/30 | 2,362 | 2,371 | 2,345 | 2,351 | -21 | -0.9% | 224,900 |
| 2024/10/29 | 2,360 | 2,381 | 2,335 | 2,372 | +37 | +1.6% | 123,900 |
| 2024/10/28 | 2,275 | 2,337 | 2,271 | 2,335 | +66 | +2.9% | 73,500 |
| 2024/10/25 | 2,289 | 2,319 | 2,269 | 2,269 | -30 | -1.3% | 68,200 |
| 2024/10/24 | 2,300 | 2,301 | 2,267 | 2,299 | -25 | -1.1% | 92,200 |
| 2024/10/23 | 2,385 | 2,389 | 2,324 | 2,324 | -35 | -1.5% | 102,200 |
| 2024/10/22 | 2,381 | 2,397 | 2,337 | 2,359 | -31 | -1.3% | 79,400 |
| 2024/10/21 | 2,369 | 2,397 | 2,345 | 2,390 | +47 | +2% | 95,900 |
| 2024/10/18 | 2,377 | 2,377 | 2,337 | 2,343 | -7 | -0.3% | 42,300 |
| 2024/10/17 | 2,358 | 2,378 | 2,344 | 2,350 | -4 | -0.2% | 53,700 |
| 2024/10/16 | 2,368 | 2,414 | 2,330 | 2,354 | -14 | -0.6% | 70,400 |
| 2024/10/15 | 2,360 | 2,383 | 2,349 | 2,368 | +13 | +0.6% | 94,800 |
| 2024/10/11 | 2,327 | 2,362 | 2,327 | 2,355 | +19 | +0.8% | 75,300 |
| 2024/10/10 | 2,364 | 2,370 | 2,330 | 2,336 | -28 | -1.2% | 74,100 |
| 2024/10/09 | 2,359 | 2,370 | 2,321 | 2,364 | +45 | +1.9% | 49,200 |
| 2024/10/08 | 2,329 | 2,329 | 2,295 | 2,319 | -47 | -2% | 69,400 |
| 2024/10/07 | 2,305 | 2,370 | 2,298 | 2,366 | +110 | +4.9% | 104,200 |
| 2024/10/04 | 2,272 | 2,277 | 2,253 | 2,256 | -7 | -0.3% | 45,200 |
| 2024/10/03 | 2,296 | 2,315 | 2,249 | 2,263 | -2 | -0.1% | 77,600 |
| 2024/10/02 | 2,281 | 2,310 | 2,243 | 2,265 | -59 | -2.5% | 62,200 |
| 2024/10/01 | 2,307 | 2,354 | 2,292 | 2,324 | +17 | +0.7% | 86,400 |
| 2024/09/30 | 2,280 | 2,307 | 2,235 | 2,307 | -20 | -0.9% | 131,600 |
| 2024/09/27 | 2,227 | 2,378 | 2,216 | 2,327 | +110 | +5% | 456,500 |
| 2024/09/26 | 2,169 | 2,220 | 2,143 | 2,217 | +54 | +2.5% | 148,800 |
| 2024/09/25 | 2,167 | 2,184 | 2,136 | 2,163 | -17 | -0.8% | 98,600 |
| 2024/09/24 | 2,179 | 2,202 | 2,155 | 2,180 | +30 | +1.4% | 131,900 |
| 2024/09/20 | 2,178 | 2,194 | 2,150 | 2,150 | -27 | -1.2% | 78,500 |
| 2024/09/19 | 2,177 | 2,229 | 2,177 | 2,177 | +16 | +0.7% | 90,300 |
| 2024/09/18 | 2,178 | 2,213 | 2,146 | 2,161 | +1 | ±0% | 79,900 |
| 2024/09/17 | 2,190 | 2,190 | 2,120 | 2,160 | +3 | +0.1% | 76,800 |
| 2024/09/13 | 2,174 | 2,189 | 2,154 | 2,157 | -15 | -0.7% | 76,400 |
| 2024/09/12 | 2,160 | 2,190 | 2,149 | 2,172 | +41 | +1.9% | 54,500 |
| 2024/09/11 | 2,182 | 2,183 | 2,106 | 2,131 | -39 | -1.8% | 121,200 |
| 2024/09/10 | 2,232 | 2,250 | 2,165 | 2,170 | -60 | -2.7% | 119,100 |
| 2024/09/09 | 2,116 | 2,243 | 2,116 | 2,230 | +30 | +1.4% | 117,500 |
1～
50
件表示中 / 2689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 | 252,100円 | +23.4% | +27.0% | 1.59% | 14.59倍 | 2.00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 |
| パソナＧ | 195,900円 | -7.5% | -30.1% | 3.83% | 59.06倍 | 0.52倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| ＩＤ＆ＥＨＤ | 538,000円 | +3.8% | -20.1% | 0.00% | 11.12倍 | 0.89倍 |
|
総合建設コンサル首位。日本工営が持株会社化。傘下に英建設会社。電力などエネルギー強み |
| トーカイ | 222,100円 | +3.4% | -3.6% | 2.61% | 13.47倍 | 0.89倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| ストライク | 383,000円 | +23.0% | +24.1% | 2.66% | 13.06倍 | 3.98倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
市場注目の銘柄
チャート関連のコラム
