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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 5,060 | 5,150 | 4,965 | 5,090 | +95 | +1.9% | 234,600 |
| 2017/04/26 | 4,990 | 5,020 | 4,895 | 4,995 | +55 | +1.1% | 177,600 |
| 2017/04/25 | 4,855 | 5,020 | 4,855 | 4,940 | +110 | +2.3% | 149,700 |
| 2017/04/24 | 4,875 | 4,910 | 4,725 | 4,830 | +20 | +0.4% | 184,900 |
| 2017/04/21 | 4,950 | 4,950 | 4,780 | 4,810 | -70 | -1.4% | 247,400 |
| 2017/04/20 | 5,040 | 5,060 | 4,850 | 4,880 | -85 | -1.7% | 210,000 |
| 2017/04/19 | 5,030 | 5,230 | 4,935 | 4,965 | -115 | -2.3% | 225,400 |
| 2017/04/18 | 4,995 | 5,140 | 4,995 | 5,080 | +180 | +3.7% | 165,500 |
| 2017/04/17 | 4,840 | 4,965 | 4,830 | 4,900 | -10 | -0.2% | 177,900 |
| 2017/04/14 | 4,940 | 5,090 | 4,850 | 4,910 | -130 | -2.6% | 206,500 |
| 2017/04/13 | 4,965 | 5,050 | 4,905 | 5,040 | +50 | +1% | 262,600 |
| 2017/04/12 | 5,290 | 5,300 | 4,925 | 4,990 | -360 | -6.7% | 473,700 |
| 2017/04/11 | 5,410 | 5,440 | 5,180 | 5,350 | -100 | -1.8% | 193,900 |
| 2017/04/10 | 5,440 | 5,510 | 5,410 | 5,450 | -10 | -0.2% | 166,200 |
| 2017/04/07 | 5,480 | 5,590 | 5,250 | 5,460 | -120 | -2.2% | 461,600 |
| 2017/04/06 | 5,370 | 5,650 | 5,350 | 5,580 | +160 | +3% | 332,700 |
| 2017/04/05 | 5,160 | 5,490 | 5,150 | 5,420 | +260 | +5% | 347,600 |
| 2017/04/04 | 5,290 | 5,310 | 5,010 | 5,160 | -170 | -3.2% | 276,100 |
| 2017/04/03 | 5,420 | 5,450 | 5,270 | 5,330 | -150 | -2.7% | 221,100 |
| 2017/03/31 | 5,790 | 5,790 | 5,450 | 5,480 | -130 | -2.3% | 331,300 |
| 2017/03/30 | 5,370 | 5,720 | 5,340 | 5,610 | +180 | +3.3% | 339,500 |
| 2017/03/29 | 5,490 | 5,500 | 5,300 | 5,430 | +40 | +0.7% | 241,600 |
| 2017/03/28 | 5,210 | 5,440 | 5,160 | 5,390 | +280 | +5.5% | 359,500 |
| 2017/03/27 | 5,100 | 5,160 | 4,975 | 5,110 | -110 | -2.1% | 350,000 |
| 2017/03/24 | 4,870 | 5,260 | 4,820 | 5,220 | +400 | +8.3% | 419,900 |
| 2017/03/23 | 4,870 | 4,870 | 4,700 | 4,820 | -5 | -0.1% | 160,100 |
| 2017/03/22 | 4,885 | 4,925 | 4,725 | 4,825 | -145 | -2.9% | 362,200 |
| 2017/03/21 | 4,790 | 4,975 | 4,760 | 4,970 | +250 | +5.3% | 527,900 |
| 2017/03/17 | 4,585 | 4,925 | 4,510 | 4,720 | +175 | +3.9% | 903,600 |
| 2017/03/16 | 4,230 | 4,670 | 4,225 | 4,545 | +575 | +14.5% | 1,203,800 |
| 2017/03/15 | 4,000 | 4,015 | 3,915 | 3,970 | -65 | -1.6% | 77,900 |
| 2017/03/14 | 4,030 | 4,045 | 3,985 | 4,035 | +5 | +0.1% | 69,800 |
| 2017/03/13 | 4,175 | 4,235 | 4,015 | 4,030 | -90 | -2.2% | 189,500 |
| 2017/03/10 | 4,140 | 4,140 | 4,015 | 4,120 | +10 | +0.2% | 88,800 |
| 2017/03/09 | 4,050 | 4,150 | 4,045 | 4,110 | +60 | +1.5% | 64,000 |
| 2017/03/08 | 4,045 | 4,055 | 4,000 | 4,050 | -20 | -0.5% | 46,700 |
| 2017/03/07 | 4,030 | 4,085 | 3,980 | 4,070 | +40 | +1% | 60,500 |
| 2017/03/06 | 4,050 | 4,075 | 3,965 | 4,030 | -10 | -0.2% | 89,700 |
| 2017/03/03 | 4,145 | 4,175 | 4,010 | 4,040 | -105 | -2.5% | 134,700 |
| 2017/03/02 | 4,020 | 4,145 | 3,975 | 4,145 | +180 | +4.5% | 224,300 |
| 2017/03/01 | 3,930 | 3,995 | 3,835 | 3,965 | -15 | -0.4% | 148,800 |
| 2017/02/28 | 4,000 | 4,030 | 3,975 | 3,980 | -30 | -0.7% | 74,200 |
| 2017/02/27 | 4,065 | 4,065 | 3,980 | 4,010 | -45 | -1.1% | 61,000 |
| 2017/02/24 | 4,085 | 4,150 | 4,030 | 4,055 | -10 | -0.2% | 77,500 |
| 2017/02/23 | 4,030 | 4,110 | 4,020 | 4,065 | +55 | +1.4% | 46,000 |
| 2017/02/22 | 4,075 | 4,085 | 3,990 | 4,010 | -70 | -1.7% | 68,300 |
| 2017/02/21 | 4,070 | 4,150 | 4,060 | 4,080 | -40 | -1% | 68,700 |
| 2017/02/20 | 4,100 | 4,160 | 4,075 | 4,120 | +110 | +2.7% | 92,600 |
| 2017/02/17 | 4,060 | 4,130 | 3,980 | 4,010 | -95 | -2.3% | 212,600 |
| 2017/02/16 | 4,255 | 4,270 | 4,065 | 4,105 | -190 | -4.4% | 212,700 |
1851～
1900
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
