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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 5,260 | 5,260 | 5,100 | 5,110 | -250 | -4.7% | 117,200 |
| 2019/02/27 | 5,360 | 5,390 | 5,310 | 5,360 | +20 | +0.4% | 43,400 |
| 2019/02/26 | 5,400 | 5,470 | 5,250 | 5,340 | +40 | +0.8% | 98,900 |
| 2019/02/25 | 5,230 | 5,410 | 5,230 | 5,300 | +100 | +1.9% | 128,300 |
| 2019/02/22 | 5,320 | 5,350 | 5,150 | 5,200 | -130 | -2.4% | 266,700 |
| 2019/02/21 | 5,520 | 5,530 | 5,290 | 5,330 | -280 | -5% | 178,800 |
| 2019/02/20 | 5,580 | 5,670 | 5,510 | 5,610 | +110 | +2% | 78,700 |
| 2019/02/19 | 5,490 | 5,540 | 5,400 | 5,500 | -20 | -0.4% | 57,800 |
| 2019/02/18 | 5,500 | 5,550 | 5,410 | 5,520 | +160 | +3% | 71,200 |
| 2019/02/15 | 5,470 | 5,480 | 5,320 | 5,360 | -220 | -3.9% | 89,700 |
| 2019/02/14 | 5,580 | 5,660 | 5,520 | 5,580 | +20 | +0.4% | 70,500 |
| 2019/02/13 | 5,520 | 5,760 | 5,520 | 5,560 | +140 | +2.6% | 161,500 |
| 2019/02/12 | 5,350 | 5,580 | 5,310 | 5,420 | +120 | +2.3% | 188,200 |
| 2019/02/08 | 5,490 | 5,620 | 5,230 | 5,300 | -390 | -6.9% | 227,100 |
| 2019/02/07 | 5,780 | 5,800 | 5,620 | 5,690 | -140 | -2.4% | 210,500 |
| 2019/02/06 | 5,600 | 5,840 | 5,600 | 5,830 | +250 | +4.5% | 257,000 |
| 2019/02/05 | 5,580 | 5,600 | 5,380 | 5,580 | +50 | +0.9% | 181,200 |
| 2019/02/04 | 5,400 | 5,530 | 5,350 | 5,530 | +270 | +5.1% | 199,500 |
| 2019/02/01 | 4,965 | 5,340 | 4,950 | 5,260 | +250 | +5% | 339,000 |
| 2019/01/31 | 5,540 | 5,600 | 4,785 | 5,010 | -30 | -0.6% | 935,900 |
| 2019/01/30 | 4,915 | 5,080 | 4,830 | 5,040 | +125 | +2.5% | 306,600 |
| 2019/01/29 | 4,730 | 4,955 | 4,715 | 4,915 | +215 | +4.6% | 190,800 |
| 2019/01/28 | 4,925 | 4,940 | 4,635 | 4,700 | -230 | -4.7% | 205,500 |
| 2019/01/25 | 4,735 | 4,955 | 4,635 | 4,930 | +265 | +5.7% | 341,800 |
| 2019/01/24 | 4,400 | 4,700 | 4,355 | 4,665 | +380 | +8.9% | 242,700 |
| 2019/01/23 | 4,160 | 4,305 | 4,125 | 4,285 | +85 | +2% | 128,500 |
| 2019/01/22 | 4,280 | 4,345 | 4,185 | 4,200 | -10 | -0.2% | 107,200 |
| 2019/01/21 | 4,270 | 4,310 | 4,195 | 4,210 | -25 | -0.6% | 107,300 |
| 2019/01/18 | 4,215 | 4,240 | 4,075 | 4,235 | +90 | +2.2% | 80,700 |
| 2019/01/17 | 4,030 | 4,165 | 4,030 | 4,145 | +105 | +2.6% | 118,300 |
| 2019/01/16 | 3,985 | 4,150 | 3,950 | 4,040 | +170 | +4.4% | 146,000 |
| 2019/01/15 | 3,765 | 3,910 | 3,640 | 3,870 | -15 | -0.4% | 243,500 |
| 2019/01/11 | 3,800 | 4,150 | 3,725 | 3,885 | +175 | +4.7% | 259,600 |
| 2019/01/10 | 3,865 | 3,870 | 3,705 | 3,710 | -135 | -3.5% | 85,300 |
| 2019/01/09 | 3,920 | 3,935 | 3,815 | 3,845 | -40 | -1% | 113,100 |
| 2019/01/08 | 3,950 | 4,000 | 3,855 | 3,885 | -45 | -1.1% | 170,800 |
| 2019/01/07 | 4,000 | 4,000 | 3,880 | 3,930 | +65 | +1.7% | 190,100 |
| 2019/01/04 | 3,660 | 3,885 | 3,605 | 3,865 | +65 | +1.7% | 154,400 |
| 2018/12/28 | 3,775 | 3,835 | 3,680 | 3,800 | ±0 | ±0% | 243,200 |
| 2018/12/27 | 3,485 | 3,920 | 3,455 | 3,800 | +545 | +16.7% | 394,200 |
| 2018/12/26 | 3,240 | 3,305 | 3,180 | 3,255 | +130 | +4.2% | 192,500 |
| 2018/12/25 | 3,290 | 3,310 | 3,110 | 3,125 | -305 | -8.9% | 312,800 |
| 2018/12/21 | 3,515 | 3,585 | 3,335 | 3,430 | -195 | -5.4% | 165,000 |
| 2018/12/20 | 3,740 | 3,800 | 3,505 | 3,625 | -185 | -4.9% | 132,000 |
| 2018/12/19 | 3,735 | 3,945 | 3,690 | 3,810 | +105 | +2.8% | 167,800 |
| 2018/12/18 | 3,680 | 3,725 | 3,615 | 3,705 | -90 | -2.4% | 163,100 |
| 2018/12/17 | 3,845 | 3,870 | 3,735 | 3,795 | -70 | -1.8% | 72,500 |
| 2018/12/14 | 4,060 | 4,090 | 3,855 | 3,865 | -195 | -4.8% | 86,600 |
| 2018/12/13 | 3,980 | 4,115 | 3,955 | 4,060 | +145 | +3.7% | 108,900 |
| 2018/12/12 | 3,755 | 3,940 | 3,685 | 3,915 | +155 | +4.1% | 252,500 |
1401～
1450
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
