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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,610 | 1,675 | 1,610 | 1,651 | -29 | -1.7% | 75,800 |
| 2015/09/04 | 1,771 | 1,773 | 1,635 | 1,680 | -88 | -5% | 108,600 |
| 2015/09/03 | 1,805 | 1,809 | 1,758 | 1,768 | +24 | +1.4% | 56,500 |
| 2015/09/02 | 1,720 | 1,809 | 1,720 | 1,744 | -49 | -2.7% | 92,400 |
| 2015/09/01 | 1,875 | 1,875 | 1,762 | 1,793 | -111 | -5.8% | 102,100 |
| 2015/08/31 | 1,955 | 1,957 | 1,845 | 1,904 | -50 | -2.6% | 102,900 |
| 2015/08/28 | 2,000 | 2,063 | 1,913 | 1,954 | -14 | -0.7% | 119,200 |
| 2015/08/27 | 1,980 | 2,050 | 1,880 | 1,968 | +60.5 | +3.2% | 127,100 |
| 2015/08/26 | 1,852.5 | 1,932.5 | 1,810 | 1,907.5 | +102.5 | +5.7% | 106,800 |
| 2015/08/25 | 1,702.5 | 1,962.5 | 1,670 | 1,805 | -2.5 | -0.1% | 158,600 |
| 2015/08/24 | 1,960 | 2,030 | 1,790 | 1,807.5 | -257.5 | -12.5% | 190,000 |
| 2015/08/21 | 2,035 | 2,120 | 2,035 | 2,065 | -75 | -3.5% | 158,000 |
| 2015/08/20 | 2,085 | 2,150 | 2,052.5 | 2,140 | +55 | +2.6% | 90,200 |
| 2015/08/19 | 2,130 | 2,157.5 | 2,025 | 2,085 | -107.5 | -4.9% | 136,800 |
| 2015/08/18 | 2,200 | 2,242.5 | 2,115 | 2,192.5 | +42.5 | +2% | 123,400 |
| 2015/08/17 | 2,075 | 2,155 | 2,075 | 2,150 | +112.5 | +5.5% | 135,200 |
| 2015/08/14 | 2,005 | 2,060 | 2,005 | 2,037.5 | +22.5 | +1.1% | 106,400 |
| 2015/08/13 | 1,975 | 2,047.5 | 1,965 | 2,015 | +10 | +0.5% | 89,800 |
| 2015/08/12 | 2,010 | 2,040 | 1,970 | 2,005 | -45 | -2.2% | 58,200 |
| 2015/08/11 | 2,075 | 2,075 | 1,970 | 2,050 | ±0 | ±0% | 104,800 |
| 2015/08/10 | 1,975 | 2,070 | 1,945 | 2,050 | +72.5 | +3.7% | 115,000 |
| 2015/08/07 | 1,950 | 2,000 | 1,910 | 1,977.5 | -22.5 | -1.1% | 145,000 |
| 2015/08/06 | 1,937.5 | 2,022.5 | 1,912.5 | 2,000 | +27.5 | +1.4% | 92,200 |
| 2015/08/05 | 2,130 | 2,175 | 1,950 | 1,972.5 | -105 | -5.1% | 223,000 |
| 2015/08/04 | 1,985 | 2,120 | 1,982.5 | 2,077.5 | +100 | +5.1% | 214,000 |
| 2015/08/03 | 1,840 | 2,125 | 1,837.5 | 1,977.5 | +152.5 | +8.4% | 420,800 |
| 2015/07/31 | 1,885 | 1,980 | 1,812.5 | 1,825 | +10 | +0.6% | 416,000 |
| 2015/07/30 | 1,787.5 | 1,822.5 | 1,787.5 | 1,815 | +27.5 | +1.5% | 39,000 |
| 2015/07/29 | 1,850 | 1,852.5 | 1,775 | 1,787.5 | -30 | -1.7% | 37,200 |
| 2015/07/28 | 1,782.5 | 1,850 | 1,750 | 1,817.5 | -35 | -1.9% | 90,200 |
| 2015/07/27 | 1,865 | 1,870 | 1,792.5 | 1,852.5 | -40 | -2.1% | 109,800 |
| 2015/07/24 | 1,870 | 1,892.5 | 1,835 | 1,892.5 | +7.5 | +0.4% | 97,000 |
| 2015/07/23 | 1,840 | 1,912.5 | 1,835 | 1,885 | +60 | +3.3% | 175,800 |
| 2015/07/22 | 1,825 | 1,852.5 | 1,807.5 | 1,825 | -20 | -1.1% | 74,000 |
| 2015/07/21 | 1,782.5 | 1,872.5 | 1,770 | 1,845 | +97.5 | +5.6% | 178,400 |
| 2015/07/17 | 1,730 | 1,772.5 | 1,685 | 1,747.5 | +7.5 | +0.4% | 163,800 |
| 2015/07/16 | 1,840 | 1,850 | 1,712.5 | 1,740 | +165 | +10.5% | 483,800 |
| 2015/07/15 | 1,600 | 1,600 | 1,557.5 | 1,575 | -15 | -0.9% | 34,600 |
| 2015/07/14 | 1,605 | 1,615 | 1,585 | 1,590 | ±0 | ±0% | 68,400 |
| 2015/07/13 | 1,575 | 1,600 | 1,575 | 1,590 | +7.5 | +0.5% | 35,000 |
| 2015/07/10 | 1,602.5 | 1,635 | 1,572.5 | 1,582.5 | -55 | -3.4% | 51,200 |
| 2015/07/09 | 1,520 | 1,650 | 1,456 | 1,637.5 | +12.5 | +0.8% | 117,800 |
| 2015/07/08 | 1,660 | 1,675 | 1,612.5 | 1,625 | -35 | -2.1% | 103,600 |
| 2015/07/07 | 1,627.5 | 1,680 | 1,627.5 | 1,660 | +35 | +2.2% | 31,600 |
| 2015/07/06 | 1,642.5 | 1,645 | 1,600 | 1,625 | -22.5 | -1.4% | 28,200 |
| 2015/07/03 | 1,675 | 1,680 | 1,637.5 | 1,647.5 | -30 | -1.8% | 29,600 |
| 2015/07/02 | 1,740 | 1,740 | 1,662.5 | 1,677.5 | -27.5 | -1.6% | 51,600 |
| 2015/07/01 | 1,647.5 | 1,712.5 | 1,645 | 1,705 | +67.5 | +4.1% | 124,400 |
| 2015/06/30 | 1,537.5 | 1,657.5 | 1,537.5 | 1,637.5 | +65 | +4.1% | 101,600 |
| 2015/06/29 | 1,505 | 1,590 | 1,500 | 1,572.5 | -32.5 | -2% | 86,800 |
2251～
2300
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
