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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 5,080 | 5,110 | 5,000 | 5,030 | -10 | -0.2% | 89,500 |
| 2023/01/23 | 4,980 | 5,080 | 4,900 | 5,040 | +105 | +2.1% | 199,500 |
| 2023/01/20 | 4,845 | 4,980 | 4,785 | 4,935 | +65 | +1.3% | 262,200 |
| 2023/01/19 | 5,070 | 5,130 | 4,840 | 4,870 | -200 | -3.9% | 424,600 |
| 2023/01/18 | 4,880 | 5,200 | 4,880 | 5,070 | +520 | +11.4% | 820,400 |
| 2023/01/17 | 4,470 | 4,565 | 4,440 | 4,550 | +70 | +1.6% | 67,500 |
| 2023/01/16 | 4,430 | 4,550 | 4,430 | 4,480 | -20 | -0.4% | 84,600 |
| 2023/01/13 | 4,430 | 4,510 | 4,430 | 4,500 | +45 | +1% | 75,200 |
| 2023/01/12 | 4,615 | 4,615 | 4,455 | 4,455 | -170 | -3.7% | 126,800 |
| 2023/01/11 | 4,705 | 4,750 | 4,625 | 4,625 | -30 | -0.6% | 85,100 |
| 2023/01/10 | 4,605 | 4,695 | 4,590 | 4,655 | +100 | +2.2% | 111,100 |
| 2023/01/06 | 4,480 | 4,580 | 4,470 | 4,555 | +5 | +0.1% | 83,000 |
| 2023/01/05 | 4,600 | 4,630 | 4,485 | 4,550 | -20 | -0.4% | 142,300 |
| 2023/01/04 | 4,590 | 4,670 | 4,550 | 4,570 | -45 | -1% | 107,000 |
| 2022/12/30 | 4,715 | 4,820 | 4,615 | 4,615 | +20 | +0.4% | 176,600 |
| 2022/12/29 | 4,630 | 4,675 | 4,505 | 4,595 | -60 | -1.3% | 134,900 |
| 2022/12/28 | 4,515 | 4,690 | 4,510 | 4,655 | +140 | +3.1% | 135,300 |
| 2022/12/27 | 4,405 | 4,550 | 4,380 | 4,515 | +170 | +3.9% | 109,100 |
| 2022/12/26 | 4,325 | 4,350 | 4,260 | 4,345 | +30 | +0.7% | 88,300 |
| 2022/12/23 | 4,410 | 4,415 | 4,315 | 4,315 | -145 | -3.3% | 91,700 |
| 2022/12/22 | 4,530 | 4,535 | 4,385 | 4,460 | -50 | -1.1% | 144,600 |
| 2022/12/21 | 4,560 | 4,595 | 4,475 | 4,510 | -20 | -0.4% | 151,800 |
| 2022/12/20 | 4,630 | 4,695 | 4,530 | 4,530 | -65 | -1.4% | 160,000 |
| 2022/12/19 | 4,560 | 4,665 | 4,560 | 4,595 | -25 | -0.5% | 75,300 |
| 2022/12/16 | 4,600 | 4,645 | 4,565 | 4,620 | -15 | -0.3% | 99,600 |
| 2022/12/15 | 4,650 | 4,710 | 4,595 | 4,635 | -55 | -1.2% | 156,500 |
| 2022/12/14 | 4,760 | 4,810 | 4,640 | 4,690 | -45 | -1% | 127,100 |
| 2022/12/13 | 4,735 | 4,835 | 4,715 | 4,735 | +40 | +0.9% | 151,400 |
| 2022/12/12 | 4,680 | 4,735 | 4,610 | 4,695 | -40 | -0.8% | 108,000 |
| 2022/12/09 | 4,640 | 4,755 | 4,640 | 4,735 | +105 | +2.3% | 143,700 |
| 2022/12/08 | 4,715 | 4,730 | 4,595 | 4,630 | -80 | -1.7% | 138,800 |
| 2022/12/07 | 4,680 | 4,760 | 4,600 | 4,710 | -25 | -0.5% | 183,900 |
| 2022/12/06 | 4,820 | 4,825 | 4,715 | 4,735 | -155 | -3.2% | 156,100 |
| 2022/12/05 | 4,965 | 5,030 | 4,870 | 4,890 | -75 | -1.5% | 118,800 |
| 2022/12/02 | 4,970 | 4,980 | 4,885 | 4,965 | +40 | +0.8% | 153,400 |
| 2022/12/01 | 4,925 | 4,945 | 4,840 | 4,925 | +70 | +1.4% | 109,900 |
| 2022/11/30 | 4,880 | 4,905 | 4,830 | 4,855 | -95 | -1.9% | 179,400 |
| 2022/11/29 | 5,070 | 5,070 | 4,935 | 4,950 | -140 | -2.8% | 155,800 |
| 2022/11/28 | 4,990 | 5,160 | 4,955 | 5,090 | +195 | +4% | 238,000 |
| 2022/11/25 | 4,915 | 4,960 | 4,845 | 4,895 | +10 | +0.2% | 166,900 |
| 2022/11/24 | 4,930 | 4,955 | 4,820 | 4,885 | +65 | +1.3% | 193,500 |
| 2022/11/22 | 4,855 | 4,875 | 4,785 | 4,820 | -95 | -1.9% | 230,300 |
| 2022/11/21 | 4,970 | 5,130 | 4,835 | 4,915 | -155 | -3.1% | 365,500 |
| 2022/11/18 | 4,895 | 5,100 | 4,885 | 5,070 | +115 | +2.3% | 303,100 |
| 2022/11/17 | 4,670 | 5,000 | 4,650 | 4,955 | +310 | +6.7% | 482,800 |
| 2022/11/16 | 4,490 | 4,650 | 4,470 | 4,645 | +205 | +4.6% | 195,900 |
| 2022/11/15 | 4,495 | 4,505 | 4,425 | 4,440 | -30 | -0.7% | 111,100 |
| 2022/11/14 | 4,420 | 4,545 | 4,400 | 4,470 | +70 | +1.6% | 164,300 |
| 2022/11/11 | 4,545 | 4,550 | 4,380 | 4,400 | -5 | -0.1% | 124,600 |
| 2022/11/10 | 4,350 | 4,430 | 4,300 | 4,405 | +45 | +1% | 166,600 |
451～
500
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
