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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 4,850 | 4,850 | 4,715 | 4,765 | -40 | -0.8% | 64,400 |
| 2021/08/16 | 4,890 | 4,890 | 4,750 | 4,805 | -85 | -1.7% | 97,400 |
| 2021/08/13 | 4,825 | 4,930 | 4,825 | 4,890 | +90 | +1.9% | 75,700 |
| 2021/08/12 | 4,865 | 4,870 | 4,765 | 4,800 | -45 | -0.9% | 70,500 |
| 2021/08/11 | 4,950 | 4,990 | 4,825 | 4,845 | -120 | -2.4% | 79,700 |
| 2021/08/10 | 4,875 | 4,990 | 4,870 | 4,965 | +135 | +2.8% | 101,200 |
| 2021/08/06 | 4,765 | 4,865 | 4,765 | 4,830 | +105 | +2.2% | 114,700 |
| 2021/08/05 | 4,615 | 4,790 | 4,610 | 4,725 | +40 | +0.9% | 146,900 |
| 2021/08/04 | 4,735 | 4,745 | 4,660 | 4,685 | -85 | -1.8% | 98,000 |
| 2021/08/03 | 4,830 | 5,060 | 4,745 | 4,770 | -55 | -1.1% | 397,800 |
| 2021/08/02 | 4,845 | 4,915 | 4,705 | 4,825 | -455 | -8.6% | 413,700 |
| 2021/07/30 | 5,240 | 5,340 | 5,200 | 5,280 | +40 | +0.8% | 91,300 |
| 2021/07/29 | 5,270 | 5,300 | 5,220 | 5,240 | -10 | -0.2% | 40,800 |
| 2021/07/28 | 5,350 | 5,410 | 5,180 | 5,250 | -190 | -3.5% | 179,000 |
| 2021/07/27 | 5,430 | 5,500 | 5,350 | 5,440 | -10 | -0.2% | 91,600 |
| 2021/07/26 | 5,680 | 5,700 | 5,420 | 5,450 | -140 | -2.5% | 106,700 |
| 2021/07/21 | 5,610 | 5,640 | 5,530 | 5,590 | +20 | +0.4% | 59,800 |
| 2021/07/20 | 5,570 | 5,620 | 5,480 | 5,570 | -20 | -0.4% | 59,500 |
| 2021/07/19 | 5,580 | 5,660 | 5,540 | 5,590 | -40 | -0.7% | 51,400 |
| 2021/07/16 | 5,620 | 5,720 | 5,590 | 5,630 | -30 | -0.5% | 64,800 |
| 2021/07/15 | 5,680 | 5,760 | 5,660 | 5,660 | -20 | -0.4% | 66,600 |
| 2021/07/14 | 5,730 | 5,790 | 5,680 | 5,680 | ±0 | ±0% | 66,900 |
| 2021/07/13 | 5,690 | 5,730 | 5,670 | 5,680 | +20 | +0.4% | 63,600 |
| 2021/07/12 | 5,700 | 5,750 | 5,630 | 5,660 | +120 | +2.2% | 74,700 |
| 2021/07/09 | 5,530 | 5,620 | 5,350 | 5,540 | -20 | -0.4% | 139,200 |
| 2021/07/08 | 5,520 | 5,600 | 5,490 | 5,560 | -10 | -0.2% | 56,700 |
| 2021/07/07 | 5,550 | 5,630 | 5,520 | 5,570 | -20 | -0.4% | 51,400 |
| 2021/07/06 | 5,560 | 5,640 | 5,510 | 5,590 | -10 | -0.2% | 99,200 |
| 2021/07/05 | 5,390 | 5,660 | 5,380 | 5,600 | +190 | +3.5% | 209,700 |
| 2021/07/02 | 5,350 | 5,430 | 5,310 | 5,410 | +60 | +1.1% | 81,900 |
| 2021/07/01 | 5,320 | 5,400 | 5,230 | 5,350 | -70 | -1.3% | 125,000 |
| 2021/06/30 | 5,420 | 5,450 | 5,360 | 5,420 | +100 | +1.9% | 99,600 |
| 2021/06/29 | 5,290 | 5,340 | 5,270 | 5,320 | +30 | +0.6% | 106,800 |
| 2021/06/28 | 5,070 | 5,340 | 5,070 | 5,290 | +220 | +4.3% | 215,900 |
| 2021/06/25 | 5,030 | 5,100 | 4,980 | 5,070 | +75 | +1.5% | 120,900 |
| 2021/06/24 | 4,940 | 5,110 | 4,925 | 4,995 | +30 | +0.6% | 162,900 |
| 2021/06/23 | 4,885 | 5,000 | 4,885 | 4,965 | +95 | +2% | 138,000 |
| 2021/06/22 | 4,830 | 4,900 | 4,735 | 4,870 | +105 | +2.2% | 144,000 |
| 2021/06/21 | 4,790 | 4,870 | 4,720 | 4,765 | -95 | -2% | 162,600 |
| 2021/06/18 | 4,795 | 4,920 | 4,770 | 4,860 | +135 | +2.9% | 170,200 |
| 2021/06/17 | 4,775 | 4,805 | 4,705 | 4,725 | -20 | -0.4% | 92,900 |
| 2021/06/16 | 4,710 | 4,815 | 4,695 | 4,745 | -5 | -0.1% | 65,800 |
| 2021/06/15 | 4,715 | 4,780 | 4,660 | 4,750 | +95 | +2% | 89,900 |
| 2021/06/14 | 4,670 | 4,690 | 4,620 | 4,655 | -10 | -0.2% | 52,000 |
| 2021/06/11 | 4,740 | 4,765 | 4,620 | 4,665 | -20 | -0.4% | 97,800 |
| 2021/06/10 | 4,650 | 4,725 | 4,605 | 4,685 | +15 | +0.3% | 67,200 |
| 2021/06/09 | 4,725 | 4,765 | 4,640 | 4,670 | -80 | -1.7% | 78,000 |
| 2021/06/08 | 4,730 | 4,780 | 4,710 | 4,750 | ±0 | ±0% | 61,500 |
| 2021/06/07 | 4,755 | 4,820 | 4,705 | 4,750 | +65 | +1.4% | 103,500 |
| 2021/06/04 | 4,825 | 4,850 | 4,650 | 4,685 | -90 | -1.9% | 117,500 |
951～
1000
件表示中 / 2838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 | 291,700円 | +23.4% | +27.0% | 1.78% | 16.88倍 | 2.28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 | 339,000円 | +19.1% | +14.4% | 1.56% | 19.27倍 | 5.84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 | 127,900円 | +4.5% | +4.7% | 4.69% | 11.74倍 | 1.36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 |
| パソナＧ | 224,700円 | -13.3% | - | 3.34% | - | 0.61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 |
| アストロスケール | 65,900円 | +103.6% | - | 0.00% | - | 14.58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 |
市場注目の銘柄
チャート関連のコラム
