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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,965 | 5,060 | 4,890 | 5,060 | +95 | +1.9% | 157,700 |
| 2017/07/10 | 4,950 | 5,070 | 4,950 | 4,965 | +60 | +1.2% | 135,800 |
| 2017/07/07 | 4,870 | 4,965 | 4,845 | 4,905 | -90 | -1.8% | 163,200 |
| 2017/07/06 | 5,070 | 5,100 | 4,950 | 4,995 | -25 | -0.5% | 139,200 |
| 2017/07/05 | 4,930 | 5,030 | 4,750 | 5,020 | +70 | +1.4% | 367,700 |
| 2017/07/04 | 5,070 | 5,100 | 4,935 | 4,950 | -160 | -3.1% | 251,600 |
| 2017/07/03 | 5,120 | 5,150 | 5,010 | 5,110 | -80 | -1.5% | 233,700 |
| 2017/06/30 | 5,120 | 5,190 | 5,050 | 5,190 | -30 | -0.6% | 218,900 |
| 2017/06/29 | 5,320 | 5,320 | 5,130 | 5,220 | -40 | -0.8% | 206,800 |
| 2017/06/28 | 5,420 | 5,450 | 5,230 | 5,260 | -240 | -4.4% | 305,600 |
| 2017/06/27 | 5,510 | 5,530 | 5,390 | 5,500 | -30 | -0.5% | 190,600 |
| 2017/06/26 | 5,610 | 5,620 | 5,460 | 5,530 | -60 | -1.1% | 157,700 |
| 2017/06/23 | 5,880 | 6,000 | 5,490 | 5,590 | -320 | -5.4% | 355,800 |
| 2017/06/22 | 5,650 | 5,970 | 5,640 | 5,910 | +230 | +4% | 390,200 |
| 2017/06/21 | 5,450 | 5,700 | 5,410 | 5,680 | +240 | +4.4% | 320,500 |
| 2017/06/20 | 5,480 | 5,560 | 5,410 | 5,440 | -10 | -0.2% | 226,500 |
| 2017/06/19 | 5,290 | 5,450 | 5,250 | 5,450 | +210 | +4% | 154,900 |
| 2017/06/16 | 5,320 | 5,340 | 5,220 | 5,240 | -80 | -1.5% | 118,800 |
| 2017/06/15 | 5,300 | 5,380 | 5,260 | 5,320 | -20 | -0.4% | 95,500 |
| 2017/06/14 | 5,380 | 5,440 | 5,320 | 5,340 | -60 | -1.1% | 169,600 |
| 2017/06/13 | 5,500 | 5,510 | 5,350 | 5,400 | -80 | -1.5% | 395,100 |
| 2017/06/12 | 5,550 | 5,580 | 5,470 | 5,480 | ±0 | ±0% | 124,000 |
| 2017/06/09 | 5,550 | 5,610 | 5,480 | 5,480 | -60 | -1.1% | 102,700 |
| 2017/06/08 | 5,540 | 5,620 | 5,450 | 5,540 | ±0 | ±0% | 149,800 |
| 2017/06/07 | 5,540 | 5,640 | 5,480 | 5,540 | ±0 | ±0% | 134,200 |
| 2017/06/06 | 5,580 | 5,770 | 5,500 | 5,540 | +60 | +1.1% | 378,600 |
| 2017/06/05 | 5,360 | 5,540 | 5,360 | 5,480 | +120 | +2.2% | 310,600 |
| 2017/06/02 | 5,380 | 5,390 | 5,330 | 5,360 | +10 | +0.2% | 88,400 |
| 2017/06/01 | 5,410 | 5,430 | 5,300 | 5,350 | -70 | -1.3% | 116,800 |
| 2017/05/31 | 5,390 | 5,490 | 5,340 | 5,420 | +50 | +0.9% | 195,400 |
| 2017/05/30 | 5,300 | 5,420 | 5,280 | 5,370 | +90 | +1.7% | 170,300 |
| 2017/05/29 | 5,280 | 5,360 | 5,210 | 5,280 | -330 | -5.9% | 434,300 |
| 2017/05/26 | 5,620 | 5,790 | 5,540 | 5,610 | -40 | -0.7% | 172,800 |
| 2017/05/25 | 5,490 | 5,730 | 5,490 | 5,650 | +150 | +2.7% | 200,300 |
| 2017/05/24 | 5,610 | 5,650 | 5,450 | 5,500 | -80 | -1.4% | 191,400 |
| 2017/05/23 | 5,480 | 5,630 | 5,410 | 5,580 | +60 | +1.1% | 146,100 |
| 2017/05/22 | 5,520 | 5,590 | 5,460 | 5,520 | ±0 | ±0% | 113,200 |
| 2017/05/19 | 5,470 | 5,610 | 5,430 | 5,520 | +150 | +2.8% | 176,600 |
| 2017/05/18 | 5,250 | 5,470 | 5,220 | 5,370 | -70 | -1.3% | 193,600 |
| 2017/05/17 | 5,540 | 5,600 | 5,440 | 5,440 | -170 | -3% | 197,700 |
| 2017/05/16 | 5,850 | 5,870 | 5,580 | 5,610 | -150 | -2.6% | 243,900 |
| 2017/05/15 | 5,540 | 5,770 | 5,480 | 5,760 | +190 | +3.4% | 260,400 |
| 2017/05/12 | 5,600 | 5,670 | 5,470 | 5,570 | -120 | -2.1% | 315,800 |
| 2017/05/11 | 5,240 | 5,770 | 5,200 | 5,690 | +480 | +9.2% | 779,300 |
| 2017/05/10 | 4,970 | 5,270 | 4,965 | 5,210 | +290 | +5.9% | 500,500 |
| 2017/05/09 | 4,785 | 4,965 | 4,775 | 4,920 | +135 | +2.8% | 327,400 |
| 2017/05/08 | 4,780 | 4,860 | 4,730 | 4,785 | +75 | +1.6% | 219,600 |
| 2017/05/02 | 4,755 | 4,770 | 4,660 | 4,710 | +25 | +0.5% | 255,800 |
| 2017/05/01 | 5,050 | 5,050 | 4,660 | 4,685 | -325 | -6.5% | 632,200 |
| 2017/04/28 | 5,150 | 5,170 | 4,965 | 5,010 | -80 | -1.6% | 211,500 |
1801～
1850
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
