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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,683 | 1,870 | 1,672 | 1,860 | +125 | +7.2% | 62,100 |
| 2016/02/05 | 1,857 | 1,857 | 1,627 | 1,735 | -178 | -9.3% | 62,100 |
| 2016/02/04 | 1,853 | 1,934 | 1,841 | 1,913 | +60 | +3.2% | 105,000 |
| 2016/02/03 | 1,700 | 1,887 | 1,686 | 1,853 | +105 | +6% | 80,400 |
| 2016/02/02 | 1,798 | 1,799 | 1,738 | 1,748 | -16 | -0.9% | 24,000 |
| 2016/02/01 | 1,686 | 1,782 | 1,679 | 1,764 | +158 | +9.8% | 50,000 |
| 2016/01/29 | 1,570 | 1,625 | 1,554 | 1,606 | +31 | +2% | 53,300 |
| 2016/01/28 | 1,552 | 1,614 | 1,540 | 1,575 | -3 | -0.2% | 45,600 |
| 2016/01/27 | 1,581 | 1,627 | 1,571 | 1,578 | +7 | +0.4% | 16,400 |
| 2016/01/26 | 1,615 | 1,628 | 1,569 | 1,571 | -53 | -3.3% | 19,000 |
| 2016/01/25 | 1,611 | 1,640 | 1,585 | 1,624 | +30 | +1.9% | 18,100 |
| 2016/01/22 | 1,528 | 1,626 | 1,528 | 1,594 | +118 | +8% | 47,000 |
| 2016/01/21 | 1,550 | 1,612 | 1,476 | 1,476 | -81 | -5.2% | 43,900 |
| 2016/01/20 | 1,691 | 1,691 | 1,520 | 1,557 | -134 | -7.9% | 41,400 |
| 2016/01/19 | 1,739 | 1,739 | 1,657 | 1,691 | -45 | -2.6% | 35,900 |
| 2016/01/18 | 1,690 | 1,750 | 1,688 | 1,736 | -44 | -2.5% | 35,200 |
| 2016/01/15 | 1,798 | 1,813 | 1,750 | 1,780 | -7 | -0.4% | 50,400 |
| 2016/01/14 | 1,836 | 1,836 | 1,750 | 1,787 | -64 | -3.5% | 61,900 |
| 2016/01/13 | 1,835 | 1,854 | 1,817 | 1,851 | +33 | +1.8% | 55,600 |
| 2016/01/12 | 1,815 | 1,834 | 1,784 | 1,818 | -14 | -0.8% | 73,900 |
| 2016/01/08 | 1,765 | 1,845 | 1,760 | 1,832 | +27 | +1.5% | 41,400 |
| 2016/01/07 | 1,840 | 1,860 | 1,799 | 1,805 | -4 | -0.2% | 31,900 |
| 2016/01/06 | 1,810 | 1,812 | 1,788 | 1,809 | +10 | +0.6% | 25,800 |
| 2016/01/05 | 1,830 | 1,830 | 1,788 | 1,799 | -42 | -2.3% | 18,400 |
| 2016/01/04 | 1,835 | 1,898 | 1,818 | 1,841 | +6 | +0.3% | 20,000 |
| 2015/12/30 | 1,820 | 1,840 | 1,780 | 1,835 | +22 | +1.2% | 46,600 |
| 2015/12/29 | 1,801 | 1,813 | 1,779 | 1,813 | -16 | -0.9% | 34,800 |
| 2015/12/28 | 1,769 | 1,850 | 1,738 | 1,829 | +59 | +3.3% | 36,700 |
| 2015/12/25 | 1,798 | 1,832 | 1,710 | 1,770 | -53 | -2.9% | 48,600 |
| 2015/12/24 | 1,803 | 1,832 | 1,775 | 1,823 | +20 | +1.1% | 36,500 |
| 2015/12/22 | 1,800 | 1,827 | 1,790 | 1,803 | +8 | +0.4% | 26,500 |
| 2015/12/21 | 1,800 | 1,809 | 1,770 | 1,795 | -41 | -2.2% | 35,300 |
| 2015/12/18 | 1,860 | 1,888 | 1,830 | 1,836 | -34 | -1.8% | 20,700 |
| 2015/12/17 | 1,930 | 1,930 | 1,870 | 1,870 | -28 | -1.5% | 33,600 |
| 2015/12/16 | 1,928 | 1,934 | 1,890 | 1,898 | +22 | +1.2% | 57,500 |
| 2015/12/15 | 1,912 | 1,939 | 1,862 | 1,876 | -68 | -3.5% | 43,700 |
| 2015/12/14 | 1,800 | 1,950 | 1,772 | 1,944 | +98 | +5.3% | 57,400 |
| 2015/12/11 | 1,820 | 1,866 | 1,820 | 1,846 | +18 | +1% | 42,700 |
| 2015/12/10 | 1,805 | 1,834 | 1,801 | 1,828 | -17 | -0.9% | 32,000 |
| 2015/12/09 | 1,841 | 1,850 | 1,803 | 1,845 | -7 | -0.4% | 30,600 |
| 2015/12/08 | 1,852 | 1,875 | 1,845 | 1,852 | -28 | -1.5% | 23,800 |
| 2015/12/07 | 1,860 | 1,900 | 1,848 | 1,880 | +70 | +3.9% | 38,700 |
| 2015/12/04 | 1,816 | 1,857 | 1,810 | 1,810 | -56 | -3% | 43,900 |
| 2015/12/03 | 1,850 | 1,876 | 1,813 | 1,866 | +16 | +0.9% | 39,200 |
| 2015/12/02 | 1,827 | 1,878 | 1,824 | 1,850 | +33 | +1.8% | 35,800 |
| 2015/12/01 | 1,818 | 1,849 | 1,790 | 1,817 | -18 | -1% | 66,300 |
| 2015/11/30 | 1,864 | 1,869 | 1,815 | 1,835 | -29 | -1.6% | 23,900 |
| 2015/11/27 | 1,917 | 1,917 | 1,852 | 1,864 | -53 | -2.8% | 23,400 |
| 2015/11/26 | 1,876 | 1,929 | 1,874 | 1,917 | +69 | +3.7% | 53,600 |
| 2015/11/25 | 1,912 | 1,921 | 1,831 | 1,848 | -74 | -3.9% | 59,700 |
2151～
2200
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
