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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 3,035 | 3,100 | 3,010 | 3,100 | ±0 | ±0% | 80,700 |
| 2022/06/13 | 3,175 | 3,215 | 3,085 | 3,100 | -200 | -6.1% | 171,700 |
| 2022/06/10 | 3,350 | 3,350 | 3,265 | 3,300 | -90 | -2.7% | 100,300 |
| 2022/06/09 | 3,435 | 3,465 | 3,385 | 3,390 | -60 | -1.7% | 70,600 |
| 2022/06/08 | 3,400 | 3,460 | 3,395 | 3,450 | +50 | +1.5% | 84,100 |
| 2022/06/07 | 3,400 | 3,470 | 3,395 | 3,400 | +20 | +0.6% | 53,500 |
| 2022/06/06 | 3,360 | 3,440 | 3,355 | 3,380 | -65 | -1.9% | 99,900 |
| 2022/06/03 | 3,425 | 3,465 | 3,375 | 3,445 | +105 | +3.1% | 94,700 |
| 2022/06/02 | 3,475 | 3,475 | 3,340 | 3,340 | -180 | -5.1% | 165,500 |
| 2022/06/01 | 3,435 | 3,555 | 3,430 | 3,520 | +75 | +2.2% | 134,800 |
| 2022/05/31 | 3,470 | 3,540 | 3,405 | 3,445 | -25 | -0.7% | 117,400 |
| 2022/05/30 | 3,400 | 3,495 | 3,400 | 3,470 | +115 | +3.4% | 132,300 |
| 2022/05/27 | 3,390 | 3,420 | 3,355 | 3,355 | +10 | +0.3% | 93,100 |
| 2022/05/26 | 3,295 | 3,425 | 3,280 | 3,345 | +110 | +3.4% | 148,100 |
| 2022/05/25 | 3,275 | 3,315 | 3,230 | 3,235 | -50 | -1.5% | 93,700 |
| 2022/05/24 | 3,375 | 3,390 | 3,280 | 3,285 | -120 | -3.5% | 125,100 |
| 2022/05/23 | 3,325 | 3,490 | 3,310 | 3,405 | +180 | +5.6% | 203,700 |
| 2022/05/20 | 3,160 | 3,235 | 3,075 | 3,225 | +65 | +2.1% | 98,400 |
| 2022/05/19 | 3,110 | 3,195 | 3,090 | 3,160 | -20 | -0.6% | 135,200 |
| 2022/05/18 | 3,140 | 3,270 | 3,140 | 3,180 | +90 | +2.9% | 137,800 |
| 2022/05/17 | 3,035 | 3,195 | 3,035 | 3,090 | +30 | +1% | 103,200 |
| 2022/05/16 | 3,080 | 3,115 | 2,991 | 3,060 | +45 | +1.5% | 160,400 |
| 2022/05/13 | 2,981 | 3,035 | 2,954 | 3,015 | +29 | +1% | 202,500 |
| 2022/05/12 | 3,100 | 3,110 | 2,967 | 2,986 | -209 | -6.5% | 220,600 |
| 2022/05/11 | 3,205 | 3,310 | 3,180 | 3,195 | -45 | -1.4% | 197,300 |
| 2022/05/10 | 3,350 | 3,380 | 3,175 | 3,240 | -160 | -4.7% | 309,500 |
| 2022/05/09 | 3,525 | 3,550 | 3,390 | 3,400 | -230 | -6.3% | 161,800 |
| 2022/05/06 | 3,760 | 3,760 | 3,630 | 3,630 | -130 | -3.5% | 146,000 |
| 2022/05/02 | 3,775 | 3,850 | 3,710 | 3,760 | -295 | -7.3% | 209,400 |
| 2022/04/28 | 3,920 | 4,085 | 3,905 | 4,055 | +75 | +1.9% | 84,200 |
| 2022/04/27 | 3,920 | 4,020 | 3,875 | 3,980 | -10 | -0.3% | 132,500 |
| 2022/04/26 | 4,070 | 4,075 | 3,940 | 3,990 | -10 | -0.3% | 93,900 |
| 2022/04/25 | 4,080 | 4,120 | 4,000 | 4,000 | -200 | -4.8% | 87,400 |
| 2022/04/22 | 4,345 | 4,355 | 4,200 | 4,200 | -215 | -4.9% | 70,300 |
| 2022/04/21 | 4,400 | 4,450 | 4,365 | 4,415 | +5 | +0.1% | 44,300 |
| 2022/04/20 | 4,545 | 4,545 | 4,405 | 4,410 | -100 | -2.2% | 40,800 |
| 2022/04/19 | 4,455 | 4,550 | 4,455 | 4,510 | +40 | +0.9% | 26,900 |
| 2022/04/18 | 4,530 | 4,540 | 4,405 | 4,470 | -90 | -2% | 73,300 |
| 2022/04/15 | 4,600 | 4,650 | 4,530 | 4,560 | -110 | -2.4% | 52,200 |
| 2022/04/14 | 4,655 | 4,690 | 4,625 | 4,670 | ±0 | ±0% | 45,900 |
| 2022/04/13 | 4,560 | 4,705 | 4,545 | 4,670 | +95 | +2.1% | 46,500 |
| 2022/04/12 | 4,675 | 4,685 | 4,575 | 4,575 | -90 | -1.9% | 61,300 |
| 2022/04/11 | 4,645 | 4,710 | 4,620 | 4,665 | +20 | +0.4% | 78,200 |
| 2022/04/08 | 4,680 | 4,715 | 4,630 | 4,645 | +125 | +2.8% | 119,700 |
| 2022/04/07 | 4,545 | 4,565 | 4,450 | 4,520 | -115 | -2.5% | 83,600 |
| 2022/04/06 | 4,705 | 4,765 | 4,625 | 4,635 | -45 | -1% | 109,500 |
| 2022/04/05 | 4,540 | 4,710 | 4,505 | 4,680 | +210 | +4.7% | 221,100 |
| 2022/04/04 | 4,400 | 4,495 | 4,365 | 4,470 | +105 | +2.4% | 133,900 |
| 2022/04/01 | 4,340 | 4,375 | 4,250 | 4,365 | -5 | -0.1% | 110,100 |
| 2022/03/31 | 4,440 | 4,445 | 4,360 | 4,370 | -140 | -3.1% | 146,400 |
601～
650
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 | 255,500円 | +23.4% | +27.0% | 1.57% | 14.79倍 | 2.03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 | 197,900円 | -7.5% | -30.1% | 3.79% | 59.66倍 | 0.53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 | 648,000円 | +3.8% | -20.1% | 0.00% | 13.39倍 | 1.07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 | 220,700円 | +3.4% | -3.6% | 2.63% | 13.39倍 | 0.88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 | 387,000円 | +23.0% | +24.1% | 2.64% | 13.20倍 | 4.02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
