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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,910 | 1,959 | 1,899 | 1,922 | +43 | +2.3% | 53,500 |
| 2015/11/20 | 1,874 | 1,910 | 1,829 | 1,879 | +6 | +0.3% | 63,200 |
| 2015/11/19 | 1,824 | 1,880 | 1,792 | 1,873 | +69 | +3.8% | 111,700 |
| 2015/11/18 | 1,708 | 1,809 | 1,708 | 1,804 | +102 | +6% | 149,800 |
| 2015/11/17 | 1,700 | 1,712 | 1,687 | 1,702 | +20 | +1.2% | 42,400 |
| 2015/11/16 | 1,700 | 1,700 | 1,650 | 1,682 | -30 | -1.8% | 57,300 |
| 2015/11/13 | 1,650 | 1,714 | 1,630 | 1,712 | +49 | +2.9% | 87,300 |
| 2015/11/12 | 1,610 | 1,664 | 1,610 | 1,663 | +59 | +3.7% | 80,600 |
| 2015/11/11 | 1,590 | 1,619 | 1,563 | 1,604 | +18 | +1.1% | 38,600 |
| 2015/11/10 | 1,545 | 1,610 | 1,541 | 1,586 | +34 | +2.2% | 66,800 |
| 2015/11/09 | 1,499 | 1,553 | 1,499 | 1,552 | +67 | +4.5% | 58,800 |
| 2015/11/06 | 1,460 | 1,489 | 1,423 | 1,485 | +19 | +1.3% | 67,700 |
| 2015/11/05 | 1,521 | 1,530 | 1,462 | 1,466 | -52 | -3.4% | 64,400 |
| 2015/11/04 | 1,546 | 1,553 | 1,500 | 1,518 | +4 | +0.3% | 61,900 |
| 2015/11/02 | 1,472 | 1,524 | 1,465 | 1,514 | -74 | -4.7% | 128,000 |
| 2015/10/30 | 1,585 | 1,611 | 1,578 | 1,588 | -9 | -0.6% | 53,800 |
| 2015/10/29 | 1,605 | 1,618 | 1,580 | 1,597 | -5 | -0.3% | 29,300 |
| 2015/10/28 | 1,580 | 1,609 | 1,570 | 1,602 | +24 | +1.5% | 21,900 |
| 2015/10/27 | 1,600 | 1,610 | 1,575 | 1,578 | -26 | -1.6% | 31,600 |
| 2015/10/26 | 1,571 | 1,618 | 1,567 | 1,604 | +40 | +2.6% | 50,200 |
| 2015/10/23 | 1,598 | 1,599 | 1,560 | 1,564 | -8 | -0.5% | 40,300 |
| 2015/10/22 | 1,589 | 1,598 | 1,565 | 1,572 | -18 | -1.1% | 37,200 |
| 2015/10/21 | 1,598 | 1,599 | 1,578 | 1,590 | +11 | +0.7% | 35,900 |
| 2015/10/20 | 1,618 | 1,632 | 1,579 | 1,579 | -39 | -2.4% | 52,800 |
| 2015/10/19 | 1,596 | 1,633 | 1,592 | 1,618 | +29 | +1.8% | 33,900 |
| 2015/10/16 | 1,570 | 1,630 | 1,570 | 1,589 | +4 | +0.3% | 31,200 |
| 2015/10/15 | 1,561 | 1,588 | 1,536 | 1,585 | +9 | +0.6% | 56,600 |
| 2015/10/14 | 1,616 | 1,642 | 1,570 | 1,576 | -29 | -1.8% | 57,800 |
| 2015/10/13 | 1,615 | 1,628 | 1,600 | 1,605 | +16 | +1% | 47,400 |
| 2015/10/09 | 1,556 | 1,590 | 1,550 | 1,589 | +20 | +1.3% | 41,000 |
| 2015/10/08 | 1,582 | 1,586 | 1,557 | 1,569 | -9 | -0.6% | 43,800 |
| 2015/10/07 | 1,605 | 1,607 | 1,546 | 1,578 | -34 | -2.1% | 90,200 |
| 2015/10/06 | 1,650 | 1,650 | 1,610 | 1,612 | -12 | -0.7% | 48,500 |
| 2015/10/05 | 1,657 | 1,659 | 1,603 | 1,624 | +7 | +0.4% | 63,200 |
| 2015/10/02 | 1,617 | 1,642 | 1,607 | 1,617 | -17 | -1% | 40,600 |
| 2015/10/01 | 1,690 | 1,690 | 1,632 | 1,634 | -24 | -1.4% | 48,800 |
| 2015/09/30 | 1,631 | 1,679 | 1,616 | 1,658 | +50 | +3.1% | 96,200 |
| 2015/09/29 | 1,655 | 1,675 | 1,581 | 1,608 | -65 | -3.9% | 66,800 |
| 2015/09/28 | 1,679 | 1,690 | 1,639 | 1,673 | -67 | -3.9% | 71,700 |
| 2015/09/25 | 1,715 | 1,749 | 1,704 | 1,740 | +52 | +3.1% | 122,800 |
| 2015/09/24 | 1,685 | 1,714 | 1,682 | 1,688 | -2 | -0.1% | 36,700 |
| 2015/09/18 | 1,737 | 1,737 | 1,684 | 1,690 | -39 | -2.3% | 60,600 |
| 2015/09/17 | 1,748 | 1,748 | 1,718 | 1,729 | +8 | +0.5% | 49,200 |
| 2015/09/16 | 1,773 | 1,778 | 1,701 | 1,721 | -13 | -0.7% | 45,600 |
| 2015/09/15 | 1,723 | 1,770 | 1,723 | 1,734 | +12 | +0.7% | 50,900 |
| 2015/09/14 | 1,758 | 1,758 | 1,700 | 1,722 | ±0 | ±0% | 53,900 |
| 2015/09/11 | 1,665 | 1,742 | 1,665 | 1,722 | +25 | +1.5% | 65,100 |
| 2015/09/10 | 1,625 | 1,758 | 1,620 | 1,697 | +33 | +2% | 84,600 |
| 2015/09/09 | 1,647 | 1,670 | 1,575 | 1,664 | +97 | +6.2% | 80,300 |
| 2015/09/08 | 1,670 | 1,670 | 1,563 | 1,567 | -84 | -5.1% | 108,900 |
2201～
2250
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
