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 |
|---|---|---|---|---|---|---|---|
| 2021/12/13 | 5,640 | 5,770 | 5,640 | 5,720 | +130 | +2.3% | 73,100 |
| 2021/12/10 | 5,750 | 5,750 | 5,550 | 5,590 | -170 | -3% | 79,900 |
| 2021/12/09 | 5,800 | 5,880 | 5,720 | 5,760 | -140 | -2.4% | 82,700 |
| 2021/12/08 | 5,800 | 5,940 | 5,800 | 5,900 | +180 | +3.1% | 113,400 |
| 2021/12/07 | 5,390 | 5,750 | 5,390 | 5,720 | +400 | +7.5% | 116,100 |
| 2021/12/06 | 5,220 | 5,410 | 5,220 | 5,320 | ±0 | ±0% | 82,800 |
| 2021/12/03 | 5,170 | 5,340 | 5,110 | 5,320 | +210 | +4.1% | 103,800 |
| 2021/12/02 | 5,300 | 5,360 | 5,110 | 5,110 | -220 | -4.1% | 100,200 |
| 2021/12/01 | 5,520 | 5,550 | 5,220 | 5,330 | -170 | -3.1% | 178,600 |
| 2021/11/30 | 5,700 | 5,730 | 5,470 | 5,500 | -130 | -2.3% | 127,400 |
| 2021/11/29 | 5,610 | 5,740 | 5,610 | 5,630 | -120 | -2.1% | 66,400 |
| 2021/11/26 | 5,760 | 5,810 | 5,700 | 5,750 | -10 | -0.2% | 61,800 |
| 2021/11/25 | 5,730 | 5,830 | 5,690 | 5,760 | +190 | +3.4% | 76,800 |
| 2021/11/24 | 5,780 | 5,830 | 5,570 | 5,570 | -300 | -5.1% | 92,600 |
| 2021/11/22 | 5,970 | 6,070 | 5,870 | 5,870 | -160 | -2.7% | 82,700 |
| 2021/11/19 | 6,130 | 6,180 | 5,960 | 6,030 | -100 | -1.6% | 47,000 |
| 2021/11/18 | 6,030 | 6,160 | 6,030 | 6,130 | +100 | +1.7% | 55,500 |
| 2021/11/17 | 6,050 | 6,150 | 6,030 | 6,030 | +60 | +1% | 89,800 |
| 2021/11/16 | 5,850 | 6,010 | 5,840 | 5,970 | +110 | +1.9% | 94,000 |
| 2021/11/15 | 5,890 | 5,970 | 5,830 | 5,860 | +90 | +1.6% | 95,000 |
| 2021/11/12 | 5,630 | 5,790 | 5,630 | 5,770 | +110 | +1.9% | 75,900 |
| 2021/11/11 | 5,630 | 5,860 | 5,600 | 5,660 | -70 | -1.2% | 168,300 |
| 2021/11/10 | 5,940 | 5,970 | 5,690 | 5,730 | -210 | -3.5% | 173,500 |
| 2021/11/09 | 5,980 | 6,150 | 5,900 | 5,940 | -190 | -3.1% | 216,500 |
| 2021/11/08 | 6,240 | 6,360 | 6,110 | 6,130 | -140 | -2.2% | 161,700 |
| 2021/11/05 | 5,980 | 6,290 | 5,970 | 6,270 | -10 | -0.2% | 202,600 |
| 2021/11/04 | 6,290 | 6,350 | 6,130 | 6,280 | +10 | +0.2% | 163,300 |
| 2021/11/02 | 6,510 | 6,680 | 6,240 | 6,270 | -340 | -5.1% | 177,800 |
| 2021/11/01 | 6,200 | 6,820 | 6,120 | 6,610 | +200 | +3.1% | 246,700 |
| 2021/10/29 | 6,380 | 6,430 | 6,270 | 6,410 | +30 | +0.5% | 83,300 |
| 2021/10/28 | 6,310 | 6,410 | 6,230 | 6,380 | +40 | +0.6% | 75,700 |
| 2021/10/27 | 6,370 | 6,410 | 6,250 | 6,340 | -130 | -2% | 59,900 |
| 2021/10/26 | 6,410 | 6,500 | 6,330 | 6,470 | +150 | +2.4% | 76,800 |
| 2021/10/25 | 6,250 | 6,320 | 6,170 | 6,320 | -10 | -0.2% | 75,000 |
| 2021/10/22 | 6,280 | 6,340 | 6,190 | 6,330 | -20 | -0.3% | 85,700 |
| 2021/10/21 | 6,500 | 6,550 | 6,350 | 6,350 | -120 | -1.9% | 108,200 |
| 2021/10/20 | 6,440 | 6,560 | 6,430 | 6,470 | -30 | -0.5% | 93,800 |
| 2021/10/19 | 6,440 | 6,530 | 6,360 | 6,500 | +70 | +1.1% | 88,900 |
| 2021/10/18 | 6,420 | 6,490 | 6,400 | 6,430 | -20 | -0.3% | 77,300 |
| 2021/10/15 | 6,410 | 6,470 | 6,330 | 6,450 | +140 | +2.2% | 98,600 |
| 2021/10/14 | 6,240 | 6,360 | 6,130 | 6,310 | +90 | +1.4% | 127,800 |
| 2021/10/13 | 6,160 | 6,270 | 6,160 | 6,220 | +120 | +2% | 74,400 |
| 2021/10/12 | 6,120 | 6,130 | 6,020 | 6,100 | -70 | -1.1% | 61,000 |
| 2021/10/11 | 6,020 | 6,220 | 5,900 | 6,170 | +100 | +1.6% | 119,600 |
| 2021/10/08 | 5,900 | 6,130 | 5,860 | 6,070 | +220 | +3.8% | 135,300 |
| 2021/10/07 | 5,770 | 5,930 | 5,750 | 5,850 | +120 | +2.1% | 80,300 |
| 2021/10/06 | 5,900 | 5,920 | 5,720 | 5,730 | -200 | -3.4% | 183,000 |
| 2021/10/05 | 6,030 | 6,060 | 5,750 | 5,930 | -280 | -4.5% | 140,800 |
| 2021/10/04 | 6,230 | 6,280 | 6,070 | 6,210 | +60 | +1% | 136,600 |
| 2021/10/01 | 6,240 | 6,260 | 6,090 | 6,150 | -50 | -0.8% | 178,100 |
901～
950
件表示中 / 2868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 | 308,000円 | +23.4% | +27.0% | 1.68% | 17.83倍 | 2.40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 |
| ＫｅｅＰｅｒ技 | 358,000円 | +13.9% | +12.2% | 1.68% | 13.57倍 | 5.42倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ベル２４ＨＤ | 134,100円 | +4.5% | +4.7% | 4.47% | 12.31倍 | 1.42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 |
| アストロスケール | 70,800円 | +103.6% | - | 0.00% | - | 15.66倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| グロービンク | 330,500円 | +40.0% | +27.2% | 0.00% | 41.40倍 | 16.30倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
市場注目の銘柄
チャート関連のコラム
