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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,250 | 2,300 | 2,234 | 2,262 | +3 | +0.1% | 188,500 |
| 2024/06/25 | 2,207 | 2,266 | 2,180 | 2,259 | +68 | +3.1% | 221,700 |
| 2024/06/24 | 2,135 | 2,211 | 2,135 | 2,191 | +87 | +4.1% | 202,900 |
| 2024/06/21 | 2,097 | 2,150 | 2,085 | 2,104 | +13 | +0.6% | 223,200 |
| 2024/06/20 | 2,084 | 2,098 | 2,067 | 2,091 | -9 | -0.4% | 162,500 |
| 2024/06/19 | 2,099 | 2,120 | 2,088 | 2,100 | -2 | -0.1% | 115,900 |
| 2024/06/18 | 2,114 | 2,129 | 2,093 | 2,102 | +3 | +0.1% | 147,100 |
| 2024/06/17 | 2,159 | 2,159 | 2,083 | 2,099 | -61 | -2.8% | 140,700 |
| 2024/06/14 | 2,105 | 2,168 | 2,098 | 2,160 | +51 | +2.4% | 177,800 |
| 2024/06/13 | 2,131 | 2,148 | 2,092 | 2,109 | -6 | -0.3% | 102,200 |
| 2024/06/12 | 2,150 | 2,196 | 2,105 | 2,115 | -17 | -0.8% | 243,300 |
| 2024/06/11 | 2,080 | 2,141 | 2,036 | 2,132 | +64 | +3.1% | 367,100 |
| 2024/06/10 | 2,182 | 2,184 | 1,995 | 2,068 | -159 | -7.1% | 882,400 |
| 2024/06/07 | 2,190 | 2,240 | 2,180 | 2,227 | +22 | +1% | 80,700 |
| 2024/06/06 | 2,280 | 2,291 | 2,180 | 2,205 | -69 | -3% | 128,200 |
| 2024/06/05 | 2,291 | 2,306 | 2,254 | 2,274 | -32 | -1.4% | 139,700 |
| 2024/06/04 | 2,267 | 2,320 | 2,242 | 2,306 | +41 | +1.8% | 279,700 |
| 2024/06/03 | 2,200 | 2,267 | 2,158 | 2,265 | +108 | +5% | 296,900 |
| 2024/05/31 | 2,032 | 2,165 | 2,031 | 2,157 | +108 | +5.3% | 372,400 |
| 2024/05/30 | 2,045 | 2,067 | 2,012 | 2,049 | -11 | -0.5% | 219,200 |
| 2024/05/29 | 2,065 | 2,080 | 2,053 | 2,060 | ±0 | ±0% | 127,600 |
| 2024/05/28 | 2,076 | 2,109 | 2,056 | 2,060 | +3 | +0.1% | 109,200 |
| 2024/05/27 | 2,053 | 2,065 | 2,043 | 2,057 | -3 | -0.1% | 221,300 |
| 2024/05/24 | 2,053 | 2,077 | 2,037 | 2,060 | -16 | -0.8% | 132,900 |
| 2024/05/23 | 2,101 | 2,105 | 2,057 | 2,076 | -45 | -2.1% | 102,600 |
| 2024/05/22 | 2,150 | 2,150 | 2,112 | 2,121 | -29 | -1.3% | 227,400 |
| 2024/05/21 | 2,120 | 2,161 | 2,117 | 2,150 | +36 | +1.7% | 209,800 |
| 2024/05/20 | 2,070 | 2,116 | 2,060 | 2,114 | +31 | +1.5% | 250,900 |
| 2024/05/17 | 2,130 | 2,131 | 2,073 | 2,083 | -55 | -2.6% | 155,300 |
| 2024/05/16 | 2,193 | 2,193 | 2,132 | 2,138 | -41 | -1.9% | 179,200 |
| 2024/05/15 | 2,197 | 2,197 | 2,153 | 2,179 | -18 | -0.8% | 228,100 |
| 2024/05/14 | 2,170 | 2,200 | 2,148 | 2,197 | +22 | +1% | 215,000 |
| 2024/05/13 | 2,200 | 2,222 | 2,170 | 2,175 | -2 | -0.1% | 134,400 |
| 2024/05/10 | 2,190 | 2,190 | 2,149 | 2,177 | +2 | +0.1% | 156,800 |
| 2024/05/09 | 2,178 | 2,193 | 2,143 | 2,175 | +30 | +1.4% | 198,800 |
| 2024/05/08 | 2,139 | 2,195 | 2,127 | 2,145 | +15 | +0.7% | 182,400 |
| 2024/05/07 | 2,042 | 2,130 | 2,035 | 2,130 | +114 | +5.7% | 274,200 |
| 2024/05/02 | 2,048 | 2,059 | 1,987 | 2,016 | -41 | -2% | 333,300 |
| 2024/05/01 | 2,105 | 2,125 | 2,041 | 2,057 | -77 | -3.6% | 322,700 |
| 2024/04/30 | 2,052 | 2,160 | 2,044 | 2,134 | -18 | -0.8% | 891,700 |
| 2024/04/26 | 2,100 | 2,154 | 2,058 | 2,152 | +42 | +2% | 417,200 |
| 2024/04/25 | 2,130 | 2,138 | 2,108 | 2,110 | -38 | -1.8% | 106,800 |
| 2024/04/24 | 2,140 | 2,158 | 2,115 | 2,148 | +20 | +0.9% | 182,200 |
| 2024/04/23 | 2,158 | 2,165 | 2,112 | 2,128 | +40 | +1.9% | 153,500 |
| 2024/04/22 | 2,097 | 2,107 | 2,078 | 2,088 | +35 | +1.7% | 131,600 |
| 2024/04/19 | 2,102 | 2,109 | 2,053 | 2,053 | -64 | -3% | 129,600 |
| 2024/04/18 | 2,081 | 2,145 | 2,081 | 2,117 | +36 | +1.7% | 146,100 |
| 2024/04/17 | 2,099 | 2,104 | 2,067 | 2,081 | -21 | -1% | 145,400 |
| 2024/04/16 | 2,112 | 2,123 | 2,091 | 2,102 | -18 | -0.8% | 125,100 |
| 2024/04/15 | 2,133 | 2,133 | 2,096 | 2,120 | -16 | -0.7% | 193,400 |
101～
150
件表示中 / 2689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 | 252,100円 | +23.4% | +27.0% | 1.59% | 14.59倍 | 2.00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 |
| パソナＧ | 195,900円 | -7.5% | -30.1% | 3.83% | 59.06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 |
| ＩＤ＆ＥＨＤ | 538,000円 | +3.8% | -20.1% | 0.00% | 11.12倍 | 0.89倍 |
|
総合建設コンサル首位。日本工営が持株会社化。傘下に英建設会社。電力などエネルギー強み |
| トーカイ | 222,100円 | +3.4% | -3.6% | 2.61% | 13.47倍 | 0.89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 |
| ストライク | 383,000円 | +23.0% | +24.1% | 2.66% | 13.06倍 | 3.98倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
市場注目の銘柄
チャート関連のコラム
