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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 7,070 | 7,270 | 6,930 | 7,110 | +10 | +0.1% | 145,700 |
| 2017/12/05 | 7,120 | 7,190 | 6,960 | 7,100 | +70 | +1% | 164,100 |
| 2017/12/04 | 7,040 | 7,190 | 7,000 | 7,030 | +60 | +0.9% | 97,700 |
| 2017/12/01 | 7,000 | 7,080 | 6,920 | 6,970 | -70 | -1% | 107,300 |
| 2017/11/30 | 6,820 | 7,040 | 6,790 | 7,040 | +210 | +3.1% | 176,900 |
| 2017/11/29 | 6,560 | 6,900 | 6,540 | 6,830 | +310 | +4.8% | 241,300 |
| 2017/11/28 | 6,200 | 6,520 | 6,190 | 6,520 | +420 | +6.9% | 319,200 |
| 2017/11/27 | 6,020 | 6,150 | 5,980 | 6,100 | +90 | +1.5% | 135,500 |
| 2017/11/24 | 5,830 | 6,010 | 5,740 | 6,010 | +80 | +1.3% | 124,600 |
| 2017/11/22 | 5,940 | 5,950 | 5,860 | 5,930 | +170 | +3% | 125,900 |
| 2017/11/21 | 5,660 | 5,800 | 5,600 | 5,760 | +90 | +1.6% | 87,500 |
| 2017/11/20 | 5,620 | 5,710 | 5,590 | 5,670 | +50 | +0.9% | 53,600 |
| 2017/11/17 | 5,760 | 5,770 | 5,600 | 5,620 | -40 | -0.7% | 116,100 |
| 2017/11/16 | 5,530 | 5,700 | 5,530 | 5,660 | +60 | +1.1% | 103,900 |
| 2017/11/15 | 5,800 | 5,800 | 5,530 | 5,600 | -250 | -4.3% | 176,200 |
| 2017/11/14 | 5,880 | 5,910 | 5,820 | 5,850 | -60 | -1% | 65,500 |
| 2017/11/13 | 5,950 | 5,980 | 5,880 | 5,910 | -30 | -0.5% | 50,400 |
| 2017/11/10 | 5,950 | 6,010 | 5,880 | 5,940 | -10 | -0.2% | 80,400 |
| 2017/11/09 | 6,080 | 6,110 | 5,820 | 5,950 | -110 | -1.8% | 145,400 |
| 2017/11/08 | 6,250 | 6,250 | 6,030 | 6,060 | -130 | -2.1% | 96,900 |
| 2017/11/07 | 6,130 | 6,330 | 6,130 | 6,190 | +50 | +0.8% | 102,700 |
| 2017/11/06 | 6,190 | 6,230 | 6,140 | 6,140 | +10 | +0.2% | 93,000 |
| 2017/11/02 | 6,130 | 6,150 | 6,010 | 6,130 | -70 | -1.1% | 142,700 |
| 2017/11/01 | 5,930 | 6,250 | 5,880 | 6,200 | +270 | +4.6% | 316,800 |
| 2017/10/31 | 5,870 | 6,080 | 5,810 | 5,930 | +100 | +1.7% | 214,200 |
| 2017/10/30 | 5,580 | 5,840 | 5,570 | 5,830 | +50 | +0.9% | 403,900 |
| 2017/10/27 | 5,770 | 5,820 | 5,650 | 5,780 | -20 | -0.3% | 168,200 |
| 2017/10/26 | 5,830 | 5,840 | 5,760 | 5,800 | -20 | -0.3% | 122,200 |
| 2017/10/25 | 5,880 | 5,950 | 5,780 | 5,820 | -40 | -0.7% | 137,300 |
| 2017/10/24 | 5,900 | 5,960 | 5,780 | 5,860 | -60 | -1% | 118,500 |
| 2017/10/23 | 5,890 | 5,930 | 5,750 | 5,920 | +50 | +0.9% | 174,500 |
| 2017/10/20 | 5,970 | 6,030 | 5,860 | 5,870 | -120 | -2% | 106,600 |
| 2017/10/19 | 5,920 | 6,000 | 5,870 | 5,990 | +110 | +1.9% | 173,700 |
| 2017/10/18 | 5,850 | 5,920 | 5,810 | 5,880 | ±0 | ±0% | 73,900 |
| 2017/10/17 | 6,060 | 6,130 | 5,830 | 5,880 | -90 | -1.5% | 175,400 |
| 2017/10/16 | 5,880 | 5,990 | 5,780 | 5,970 | +140 | +2.4% | 168,000 |
| 2017/10/13 | 5,800 | 5,850 | 5,680 | 5,830 | +90 | +1.6% | 171,800 |
| 2017/10/12 | 5,850 | 5,930 | 5,740 | 5,740 | -70 | -1.2% | 126,900 |
| 2017/10/11 | 6,150 | 6,200 | 5,740 | 5,810 | -440 | -7% | 367,600 |
| 2017/10/10 | 6,190 | 6,310 | 6,130 | 6,250 | +70 | +1.1% | 186,900 |
| 2017/10/06 | 6,100 | 6,200 | 6,040 | 6,180 | +120 | +2% | 325,800 |
| 2017/10/05 | 5,880 | 6,140 | 5,840 | 6,060 | +160 | +2.7% | 287,200 |
| 2017/10/04 | 5,870 | 5,930 | 5,760 | 5,900 | +20 | +0.3% | 194,200 |
| 2017/10/03 | 5,570 | 5,940 | 5,570 | 5,880 | +340 | +6.1% | 370,300 |
| 2017/10/02 | 5,600 | 5,670 | 5,540 | 5,540 | -50 | -0.9% | 140,000 |
| 2017/09/29 | 5,530 | 5,640 | 5,460 | 5,590 | +30 | +0.5% | 154,600 |
| 2017/09/28 | 5,300 | 5,580 | 5,290 | 5,560 | +280 | +5.3% | 308,100 |
| 2017/09/27 | 5,230 | 5,310 | 5,230 | 5,280 | +30 | +0.6% | 89,100 |
| 2017/09/26 | 5,160 | 5,300 | 5,160 | 5,250 | +90 | +1.7% | 166,800 |
| 2017/09/25 | 5,240 | 5,280 | 5,160 | 5,160 | -80 | -1.5% | 80,100 |
1701～
1750
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
