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 |
|---|---|---|---|---|---|---|---|
| 2021/07/15 | 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 |
| 2021/06/03 | 4,770 | 4,845 | 4,760 | 4,775 | +15 | +0.3% | 93,400 |
| 2021/06/02 | 4,750 | 4,905 | 4,720 | 4,760 | +120 | +2.6% | 183,300 |
| 2021/06/01 | 4,695 | 4,735 | 4,605 | 4,640 | +15 | +0.3% | 57,400 |
| 2021/05/31 | 4,630 | 4,705 | 4,615 | 4,625 | -60 | -1.3% | 70,500 |
| 2021/05/28 | 4,705 | 4,725 | 4,645 | 4,685 | ±0 | ±0% | 67,400 |
| 2021/05/27 | 4,705 | 4,745 | 4,585 | 4,685 | -65 | -1.4% | 157,400 |
| 2021/05/26 | 4,785 | 4,820 | 4,720 | 4,750 | -45 | -0.9% | 65,500 |
| 2021/05/25 | 4,850 | 4,885 | 4,765 | 4,795 | +85 | +1.8% | 172,000 |
| 2021/05/24 | 4,775 | 4,775 | 4,695 | 4,710 | -65 | -1.4% | 68,000 |
| 2021/05/21 | 4,800 | 4,830 | 4,700 | 4,775 | +85 | +1.8% | 125,500 |
| 2021/05/20 | 4,555 | 4,755 | 4,530 | 4,690 | +160 | +3.5% | 140,300 |
| 2021/05/19 | 4,625 | 4,660 | 4,525 | 4,530 | -135 | -2.9% | 117,600 |
| 2021/05/18 | 4,505 | 4,730 | 4,480 | 4,665 | +300 | +6.9% | 268,100 |
| 2021/05/17 | 4,395 | 4,430 | 4,290 | 4,365 | -75 | -1.7% | 157,500 |
| 2021/05/14 | 4,580 | 4,595 | 4,410 | 4,440 | -90 | -2% | 164,700 |
| 2021/05/13 | 4,655 | 4,675 | 4,490 | 4,530 | -140 | -3% | 187,800 |
| 2021/05/12 | 4,645 | 4,780 | 4,620 | 4,670 | +90 | +2% | 167,300 |
| 2021/05/11 | 4,650 | 4,660 | 4,510 | 4,580 | -110 | -2.3% | 200,900 |
| 2021/05/10 | 4,700 | 4,770 | 4,675 | 4,690 | -55 | -1.2% | 127,400 |
| 2021/05/07 | 4,750 | 4,785 | 4,670 | 4,745 | -120 | -2.5% | 255,800 |
1001～
1050
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
