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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 9,000 | 9,190 | 9,000 | 9,130 | +160 | +1.8% | 85,300 |
| 2018/05/07 | 8,800 | 9,010 | 8,620 | 8,970 | +370 | +4.3% | 94,900 |
| 2018/05/02 | 8,590 | 8,840 | 8,440 | 8,600 | -140 | -1.6% | 147,000 |
| 2018/05/01 | 8,000 | 8,960 | 8,000 | 8,740 | +830 | +10.5% | 358,100 |
| 2018/04/27 | 7,950 | 7,980 | 7,800 | 7,910 | +110 | +1.4% | 109,200 |
| 2018/04/26 | 7,950 | 7,950 | 7,740 | 7,800 | -150 | -1.9% | 161,100 |
| 2018/04/25 | 8,100 | 8,210 | 7,890 | 7,950 | -230 | -2.8% | 109,300 |
| 2018/04/24 | 8,240 | 8,330 | 8,150 | 8,180 | +20 | +0.2% | 57,300 |
| 2018/04/23 | 8,390 | 8,390 | 8,070 | 8,160 | -130 | -1.6% | 96,900 |
| 2018/04/20 | 8,150 | 8,410 | 8,110 | 8,290 | +150 | +1.8% | 93,200 |
| 2018/04/19 | 8,440 | 8,450 | 8,100 | 8,140 | -280 | -3.3% | 95,400 |
| 2018/04/18 | 8,400 | 8,530 | 8,300 | 8,420 | +80 | +1% | 69,400 |
| 2018/04/17 | 8,270 | 8,510 | 8,110 | 8,340 | -380 | -4.4% | 224,600 |
| 2018/04/16 | 8,810 | 8,900 | 8,660 | 8,720 | -90 | -1% | 75,400 |
| 2018/04/13 | 8,700 | 8,890 | 8,670 | 8,810 | +110 | +1.3% | 66,500 |
| 2018/04/12 | 8,680 | 8,860 | 8,670 | 8,700 | +20 | +0.2% | 56,100 |
| 2018/04/11 | 9,150 | 9,150 | 8,540 | 8,680 | -510 | -5.5% | 128,300 |
| 2018/04/10 | 9,310 | 9,350 | 9,150 | 9,190 | -40 | -0.4% | 53,900 |
| 2018/04/09 | 9,100 | 9,330 | 8,980 | 9,230 | -20 | -0.2% | 65,800 |
| 2018/04/06 | 9,080 | 9,390 | 9,040 | 9,250 | +190 | +2.1% | 86,300 |
| 2018/04/05 | 9,200 | 9,210 | 9,000 | 9,060 | -50 | -0.5% | 45,200 |
| 2018/04/04 | 9,190 | 9,190 | 8,950 | 9,110 | -30 | -0.3% | 56,600 |
| 2018/04/03 | 9,000 | 9,260 | 8,940 | 9,140 | -40 | -0.4% | 78,200 |
| 2018/04/02 | 9,010 | 9,300 | 8,990 | 9,180 | +170 | +1.9% | 81,500 |
| 2018/03/30 | 8,990 | 9,190 | 8,880 | 9,010 | +120 | +1.3% | 104,500 |
| 2018/03/29 | 8,470 | 8,930 | 8,380 | 8,890 | +540 | +6.5% | 140,500 |
| 2018/03/28 | 8,300 | 8,510 | 8,250 | 8,350 | -60 | -0.7% | 98,400 |
| 2018/03/27 | 8,370 | 8,490 | 8,310 | 8,410 | +230 | +2.8% | 42,500 |
| 2018/03/26 | 8,070 | 8,250 | 7,980 | 8,180 | -80 | -1% | 57,200 |
| 2018/03/23 | 8,500 | 8,590 | 8,220 | 8,260 | -580 | -6.6% | 112,900 |
| 2018/03/22 | 8,640 | 8,850 | 8,640 | 8,840 | +200 | +2.3% | 54,900 |
| 2018/03/20 | 8,670 | 8,780 | 8,570 | 8,640 | -40 | -0.5% | 67,600 |
| 2018/03/19 | 8,950 | 8,950 | 8,590 | 8,680 | -140 | -1.6% | 59,500 |
| 2018/03/16 | 9,020 | 9,030 | 8,730 | 8,820 | -190 | -2.1% | 70,300 |
| 2018/03/15 | 8,800 | 9,020 | 8,750 | 9,010 | +100 | +1.1% | 71,800 |
| 2018/03/14 | 8,900 | 9,020 | 8,780 | 8,910 | +10 | +0.1% | 83,400 |
| 2018/03/13 | 8,620 | 8,920 | 8,610 | 8,900 | +200 | +2.3% | 111,900 |
| 2018/03/12 | 8,690 | 8,740 | 8,510 | 8,700 | +190 | +2.2% | 87,400 |
| 2018/03/09 | 8,790 | 8,820 | 8,420 | 8,510 | -200 | -2.3% | 105,900 |
| 2018/03/08 | 8,570 | 8,730 | 8,320 | 8,710 | +250 | +3% | 106,600 |
| 2018/03/07 | 8,390 | 8,490 | 8,250 | 8,460 | +40 | +0.5% | 58,700 |
| 2018/03/06 | 8,070 | 8,420 | 8,040 | 8,420 | +500 | +6.3% | 107,100 |
| 2018/03/05 | 8,160 | 8,240 | 7,850 | 7,920 | -290 | -3.5% | 99,300 |
| 2018/03/02 | 8,300 | 8,340 | 8,030 | 8,210 | -310 | -3.6% | 113,100 |
| 2018/03/01 | 8,500 | 8,570 | 8,310 | 8,520 | +50 | +0.6% | 78,700 |
| 2018/02/28 | 8,290 | 8,580 | 8,220 | 8,470 | +190 | +2.3% | 114,500 |
| 2018/02/27 | 8,350 | 8,390 | 8,210 | 8,280 | +10 | +0.1% | 94,200 |
| 2018/02/26 | 8,300 | 8,420 | 8,160 | 8,270 | +70 | +0.9% | 66,300 |
| 2018/02/23 | 8,170 | 8,270 | 8,040 | 8,200 | +180 | +2.2% | 65,500 |
| 2018/02/22 | 8,000 | 8,090 | 7,850 | 8,020 | +10 | +0.1% | 57,200 |
1601～
1650
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
