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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,145 | 2,176 | 2,114 | 2,136 | -6 | -0.3% | 197,800 |
| 2024/04/11 | 2,131 | 2,151 | 2,120 | 2,142 | -6 | -0.3% | 103,800 |
| 2024/04/10 | 2,160 | 2,170 | 2,142 | 2,148 | -19 | -0.9% | 110,100 |
| 2024/04/09 | 2,196 | 2,197 | 2,144 | 2,167 | -14 | -0.6% | 158,100 |
| 2024/04/08 | 2,192 | 2,202 | 2,173 | 2,181 | +8 | +0.4% | 126,600 |
| 2024/04/05 | 2,141 | 2,179 | 2,131 | 2,173 | +2 | +0.1% | 127,200 |
| 2024/04/04 | 2,195 | 2,209 | 2,171 | 2,171 | -23 | -1% | 141,600 |
| 2024/04/03 | 2,220 | 2,231 | 2,160 | 2,194 | -53 | -2.4% | 238,000 |
| 2024/04/02 | 2,263 | 2,317 | 2,247 | 2,247 | -65 | -2.8% | 218,600 |
| 2024/04/01 | 2,305 | 2,354 | 2,285 | 2,312 | +22 | +1% | 259,700 |
| 2024/03/29 | 2,250 | 2,294 | 2,246 | 2,290 | +57 | +2.6% | 295,400 |
| 2024/03/28 | 2,247 | 2,267 | 2,216 | 2,233 | -64 | -2.8% | 351,000 |
| 2024/03/27 | 2,343 | 2,392 | 2,294 | 2,297 | +54 | +2.4% | 940,700 |
| 2024/03/26 | 2,250 | 2,274 | 2,238 | 2,243 | -31 | -1.4% | 205,500 |
| 2024/03/25 | 2,335 | 2,344 | 2,272 | 2,274 | -85 | -3.6% | 342,100 |
| 2024/03/22 | 2,358 | 2,365 | 2,307 | 2,359 | +15 | +0.6% | 231,700 |
| 2024/03/21 | 2,355 | 2,390 | 2,343 | 2,344 | -6 | -0.3% | 276,000 |
| 2024/03/19 | 2,352 | 2,367 | 2,325 | 2,350 | -16 | -0.7% | 240,500 |
| 2024/03/18 | 2,350 | 2,374 | 2,342 | 2,366 | +19 | +0.8% | 197,000 |
| 2024/03/15 | 2,332 | 2,373 | 2,331 | 2,347 | -23 | -1% | 120,000 |
| 2024/03/14 | 2,390 | 2,419 | 2,345 | 2,370 | -2 | -0.1% | 204,300 |
| 2024/03/13 | 2,442 | 2,447 | 2,366 | 2,372 | -82 | -3.3% | 237,400 |
| 2024/03/12 | 2,432 | 2,474 | 2,383 | 2,454 | +15 | +0.6% | 234,800 |
| 2024/03/11 | 2,447 | 2,482 | 2,431 | 2,439 | -35 | -1.4% | 220,400 |
| 2024/03/08 | 2,512 | 2,532 | 2,449 | 2,474 | -79 | -3.1% | 330,100 |
| 2024/03/07 | 2,583 | 2,631 | 2,543 | 2,553 | -29 | -1.1% | 313,500 |
| 2024/03/06 | 2,572 | 2,647 | 2,563 | 2,582 | -21 | -0.8% | 226,800 |
| 2024/03/05 | 2,600 | 2,641 | 2,582 | 2,603 | -33 | -1.3% | 142,700 |
| 2024/03/04 | 2,673 | 2,676 | 2,600 | 2,636 | -18 | -0.7% | 169,300 |
| 2024/03/01 | 2,663 | 2,673 | 2,632 | 2,654 | -9 | -0.3% | 179,000 |
| 2024/02/29 | 2,640 | 2,675 | 2,617 | 2,663 | +23 | +0.9% | 175,300 |
| 2024/02/28 | 2,650 | 2,673 | 2,629 | 2,640 | -6 | -0.2% | 192,300 |
| 2024/02/27 | 2,496 | 2,656 | 2,480 | 2,646 | +138 | +5.5% | 323,400 |
| 2024/02/26 | 2,516 | 2,557 | 2,493 | 2,508 | +8 | +0.3% | 168,600 |
| 2024/02/22 | 2,499 | 2,521 | 2,458 | 2,500 | +25 | +1% | 186,800 |
| 2024/02/21 | 2,488 | 2,513 | 2,470 | 2,475 | -18 | -0.7% | 119,800 |
| 2024/02/20 | 2,538 | 2,545 | 2,474 | 2,493 | -27 | -1.1% | 154,900 |
| 2024/02/19 | 2,470 | 2,533 | 2,458 | 2,520 | +61 | +2.5% | 265,400 |
| 2024/02/16 | 2,349 | 2,480 | 2,343 | 2,459 | +126 | +5.4% | 392,500 |
| 2024/02/15 | 2,365 | 2,394 | 2,309 | 2,333 | -27 | -1.1% | 142,300 |
| 2024/02/14 | 2,370 | 2,370 | 2,311 | 2,360 | -32 | -1.3% | 209,700 |
| 2024/02/13 | 2,360 | 2,397 | 2,350 | 2,392 | +45 | +1.9% | 140,100 |
| 2024/02/09 | 2,340 | 2,357 | 2,307 | 2,347 | +17 | +0.7% | 115,000 |
| 2024/02/08 | 2,401 | 2,401 | 2,330 | 2,330 | -64 | -2.7% | 255,500 |
| 2024/02/07 | 2,411 | 2,433 | 2,375 | 2,394 | -49 | -2% | 178,800 |
| 2024/02/06 | 2,516 | 2,520 | 2,401 | 2,443 | -73 | -2.9% | 288,600 |
| 2024/02/05 | 2,530 | 2,550 | 2,472 | 2,516 | +23 | +0.9% | 333,100 |
| 2024/02/02 | 2,363 | 2,538 | 2,294 | 2,493 | +141 | +6% | 684,400 |
| 2024/02/01 | 2,324 | 2,395 | 2,295 | 2,352 | +66 | +2.9% | 599,100 |
| 2024/01/31 | 2,268 | 2,315 | 2,197 | 2,286 | -82 | -3.5% | 967,900 |
151～
200
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
