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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,440 | 4,445 | 4,360 | 4,370 | -140 | -3.1% | 146,400 |
| 2022/03/30 | 4,580 | 4,585 | 4,480 | 4,510 | -15 | -0.3% | 98,200 |
| 2022/03/29 | 4,495 | 4,565 | 4,430 | 4,525 | +40 | +0.9% | 171,200 |
| 2022/03/28 | 4,480 | 4,535 | 4,440 | 4,485 | +70 | +1.6% | 150,300 |
| 2022/03/25 | 4,550 | 4,565 | 4,400 | 4,415 | -165 | -3.6% | 138,300 |
| 2022/03/24 | 4,650 | 4,670 | 4,515 | 4,580 | -140 | -3% | 96,700 |
| 2022/03/23 | 4,595 | 4,735 | 4,560 | 4,720 | +195 | +4.3% | 145,100 |
| 2022/03/22 | 4,615 | 4,635 | 4,500 | 4,525 | +5 | +0.1% | 93,400 |
| 2022/03/18 | 4,500 | 4,675 | 4,490 | 4,520 | -25 | -0.6% | 115,000 |
| 2022/03/17 | 4,485 | 4,655 | 4,440 | 4,545 | +245 | +5.7% | 146,500 |
| 2022/03/16 | 4,480 | 4,480 | 4,300 | 4,300 | -165 | -3.7% | 103,500 |
| 2022/03/15 | 4,655 | 4,675 | 4,450 | 4,465 | -260 | -5.5% | 95,000 |
| 2022/03/14 | 4,840 | 4,860 | 4,705 | 4,725 | -115 | -2.4% | 61,700 |
| 2022/03/11 | 4,855 | 4,905 | 4,765 | 4,840 | -150 | -3% | 57,300 |
| 2022/03/10 | 4,980 | 4,990 | 4,880 | 4,990 | +290 | +6.2% | 51,500 |
| 2022/03/09 | 4,760 | 4,815 | 4,650 | 4,700 | +15 | +0.3% | 94,800 |
| 2022/03/08 | 4,835 | 4,855 | 4,665 | 4,685 | -215 | -4.4% | 71,900 |
| 2022/03/07 | 4,980 | 5,000 | 4,860 | 4,900 | -160 | -3.2% | 49,300 |
| 2022/03/04 | 5,180 | 5,200 | 5,020 | 5,060 | -210 | -4% | 46,700 |
| 2022/03/03 | 5,240 | 5,300 | 5,170 | 5,270 | +80 | +1.5% | 58,500 |
| 2022/03/02 | 5,250 | 5,260 | 5,110 | 5,190 | -60 | -1.1% | 62,300 |
| 2022/03/01 | 5,060 | 5,270 | 5,030 | 5,250 | +240 | +4.8% | 72,800 |
| 2022/02/28 | 5,080 | 5,080 | 4,905 | 5,010 | -50 | -1% | 102,400 |
| 2022/02/25 | 5,050 | 5,140 | 5,050 | 5,060 | +20 | +0.4% | 157,600 |
| 2022/02/24 | 4,985 | 5,080 | 4,935 | 5,040 | +55 | +1.1% | 108,500 |
| 2022/02/22 | 4,885 | 5,020 | 4,855 | 4,985 | +30 | +0.6% | 74,600 |
| 2022/02/21 | 4,870 | 5,010 | 4,850 | 4,955 | -85 | -1.7% | 72,500 |
| 2022/02/18 | 4,970 | 5,080 | 4,895 | 5,040 | -50 | -1% | 59,500 |
| 2022/02/17 | 5,020 | 5,140 | 4,955 | 5,090 | +10 | +0.2% | 78,600 |
| 2022/02/16 | 5,160 | 5,160 | 5,070 | 5,080 | ±0 | ±0% | 92,000 |
| 2022/02/15 | 5,040 | 5,140 | 4,965 | 5,080 | +115 | +2.3% | 105,100 |
| 2022/02/14 | 5,010 | 5,030 | 4,905 | 4,965 | -155 | -3% | 72,600 |
| 2022/02/10 | 5,150 | 5,210 | 5,070 | 5,120 | +70 | +1.4% | 80,500 |
| 2022/02/09 | 5,040 | 5,070 | 4,920 | 5,050 | +125 | +2.5% | 86,800 |
| 2022/02/08 | 4,770 | 4,950 | 4,770 | 4,925 | +180 | +3.8% | 104,700 |
| 2022/02/07 | 4,815 | 4,865 | 4,745 | 4,745 | -85 | -1.8% | 55,200 |
| 2022/02/04 | 4,745 | 4,860 | 4,705 | 4,830 | +80 | +1.7% | 68,600 |
| 2022/02/03 | 4,750 | 4,795 | 4,670 | 4,750 | -75 | -1.6% | 55,800 |
| 2022/02/02 | 4,785 | 4,880 | 4,785 | 4,825 | +175 | +3.8% | 110,300 |
| 2022/02/01 | 5,030 | 5,100 | 4,630 | 4,650 | -235 | -4.8% | 138,900 |
| 2022/01/31 | 4,885 | 4,995 | 4,790 | 4,885 | +235 | +5.1% | 265,400 |
| 2022/01/28 | 4,660 | 4,700 | 4,500 | 4,650 | +200 | +4.5% | 114,700 |
| 2022/01/27 | 4,665 | 4,825 | 4,425 | 4,450 | -215 | -4.6% | 149,100 |
| 2022/01/26 | 4,650 | 4,735 | 4,535 | 4,665 | +25 | +0.5% | 83,900 |
| 2022/01/25 | 4,840 | 4,870 | 4,620 | 4,640 | -270 | -5.5% | 122,800 |
| 2022/01/24 | 4,725 | 4,950 | 4,725 | 4,910 | +115 | +2.4% | 89,900 |
| 2022/01/21 | 4,800 | 4,865 | 4,680 | 4,795 | -5 | -0.1% | 79,800 |
| 2022/01/20 | 4,700 | 4,830 | 4,640 | 4,800 | +115 | +2.5% | 49,400 |
| 2022/01/19 | 4,740 | 4,865 | 4,670 | 4,685 | -80 | -1.7% | 103,100 |
| 2022/01/18 | 4,825 | 4,910 | 4,725 | 4,765 | +80 | +1.7% | 92,800 |
651～
700
件表示中 / 2690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 | 255,000円 | +23.4% | +27.0% | 1.57% | 14.76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 |
| シグマクシスＨ | 190,900円 | +16.0% | +30.2% | 1.99% | 19.77倍 | 5.98倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| パソナＧ | 197,300円 | -7.5% | -30.1% | 3.80% | 59.48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 |
| ＵＴ ＧＲＯＵＰ | 201,400円 | +9.6% | -30.8% | 5.10% | 9.91倍 | 2.63倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| トーカイ | 220,200円 | +3.4% | -3.6% | 2.63% | 13.35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 |
市場注目の銘柄
チャート関連のコラム
