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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,140 | 1,142.5 | 1,126.5 | 1,139.5 | ±0 | ±0% | 29,000 |
| 2014/11/12 | 1,125 | 1,140 | 1,121.5 | 1,139.5 | +20 | +1.8% | 30,600 |
| 2014/11/11 | 1,134.5 | 1,134.5 | 1,105.5 | 1,119.5 | -15.5 | -1.4% | 18,400 |
| 2014/11/10 | 1,100 | 1,142 | 1,085.5 | 1,135 | +39 | +3.6% | 51,000 |
| 2014/11/07 | 1,055.5 | 1,099.5 | 1,055.5 | 1,096 | +51 | +4.9% | 51,200 |
| 2014/11/06 | 1,060 | 1,067.5 | 1,045 | 1,045 | -4 | -0.4% | 34,800 |
| 2014/11/05 | 1,059.5 | 1,060 | 1,042.5 | 1,049 | +3 | +0.3% | 16,400 |
| 2014/11/04 | 1,080 | 1,089 | 1,045.5 | 1,046 | -84 | -7.4% | 99,400 |
| 2014/10/31 | 1,125 | 1,141.5 | 1,087.5 | 1,130 | -2 | -0.2% | 73,000 |
| 2014/10/30 | 1,125 | 1,144 | 1,075 | 1,132 | +7 | +0.6% | 74,200 |
| 2014/10/29 | 1,122 | 1,145 | 1,118 | 1,125 | +25 | +2.3% | 86,200 |
| 2014/10/28 | 1,100.5 | 1,105 | 1,090.5 | 1,100 | -5 | -0.5% | 22,600 |
| 2014/10/27 | 1,128.5 | 1,129.5 | 1,101 | 1,105 | -21 | -1.9% | 26,200 |
| 2014/10/24 | 1,082.5 | 1,127.5 | 1,082.5 | 1,126 | +56 | +5.2% | 83,600 |
| 2014/10/23 | 1,062.5 | 1,073 | 1,056.5 | 1,070 | ±0 | ±0% | 13,200 |
| 2014/10/22 | 1,080 | 1,082.5 | 1,055 | 1,070 | -6.5 | -0.6% | 13,200 |
| 2014/10/21 | 1,055 | 1,084.5 | 1,055 | 1,076.5 | +14 | +1.3% | 26,800 |
| 2014/10/20 | 1,059.5 | 1,065 | 1,050.5 | 1,062.5 | +3 | +0.3% | 15,200 |
| 2014/10/17 | 1,050 | 1,070 | 1,050 | 1,059.5 | +33.5 | +3.3% | 39,800 |
| 2014/10/16 | 1,050 | 1,054.5 | 1,026 | 1,026 | -24 | -2.3% | 37,400 |
| 2014/10/15 | 1,050 | 1,059.5 | 1,050 | 1,050 | ±0 | ±0% | 19,200 |
| 2014/10/14 | 1,050 | 1,055 | 1,047.5 | 1,050 | -5 | -0.5% | 68,000 |
| 2014/10/10 | 1,050 | 1,060.5 | 1,049.5 | 1,055 | +32 | +3.1% | 40,200 |
| 2014/10/09 | 1,050 | 1,056 | 1,023 | 1,023 | -22 | -2.1% | 52,400 |
| 2014/10/08 | 1,017.5 | 1,048 | 1,010 | 1,045 | +47.5 | +4.8% | 62,200 |
| 2014/10/07 | 995 | 1,008 | 990 | 997.5 | -2.5 | -0.3% | 16,600 |
| 2014/10/06 | 995 | 1,009.5 | 995 | 1,000 | +12.5 | +1.3% | 16,200 |
| 2014/10/03 | 975.5 | 989 | 960 | 987.5 | +11.5 | +1.2% | 30,600 |
| 2014/10/02 | 1,024 | 1,024 | 975.5 | 976 | -49 | -4.8% | 56,600 |
| 2014/10/01 | 1,035.5 | 1,049.5 | 1,025 | 1,025 | -15.5 | -1.5% | 53,800 |
| 2014/09/30 | 1,045.5 | 1,050 | 1,035 | 1,040.5 | -9.5 | -0.9% | 16,200 |
| 2014/09/29 | 1,059.5 | 1,060 | 1,045 | 1,050 | +7.5 | +0.7% | 23,400 |
| 2014/09/26 | 1,030.5 | 1,048 | 1,030.5 | 1,042.5 | -32 | -3% | 29,000 |
| 2014/09/25 | 1,060 | 1,074.5 | 1,057.5 | 1,074.5 | +23.5 | +2.2% | 26,400 |
| 2014/09/24 | 1,054.5 | 1,062.5 | 1,051 | 1,051 | +1 | +0.1% | 23,400 |
| 2014/09/22 | 1,038.5 | 1,061 | 1,038.5 | 1,050 | +6.5 | +0.6% | 21,600 |
| 2014/09/19 | 1,057.5 | 1,057.5 | 1,038.5 | 1,043.5 | -14 | -1.3% | 22,000 |
| 2014/09/18 | 1,073 | 1,073 | 1,054 | 1,057.5 | -16 | -1.5% | 16,000 |
| 2014/09/17 | 1,037.5 | 1,075 | 1,035.5 | 1,073.5 | +36 | +3.5% | 51,600 |
| 2014/09/16 | 1,041.5 | 1,050 | 1,036 | 1,037.5 | -4 | -0.4% | 17,400 |
| 2014/09/12 | 1,059.5 | 1,060 | 1,026 | 1,041.5 | -14 | -1.3% | 19,400 |
| 2014/09/11 | 1,047 | 1,060 | 1,046.5 | 1,055.5 | +8 | +0.8% | 6,600 |
| 2014/09/10 | 1,052 | 1,060 | 1,037.5 | 1,047.5 | -4.5 | -0.4% | 17,200 |
| 2014/09/09 | 1,059 | 1,066 | 1,050.5 | 1,052 | -7 | -0.7% | 15,600 |
| 2014/09/08 | 1,045 | 1,059 | 1,035.5 | 1,059 | +14.5 | +1.4% | 21,000 |
| 2014/09/05 | 1,050 | 1,057.5 | 1,039 | 1,044.5 | -5.5 | -0.5% | 18,200 |
| 2014/09/04 | 1,074 | 1,074 | 1,050 | 1,050 | -18 | -1.7% | 23,000 |
| 2014/09/03 | 1,093.5 | 1,100 | 1,065 | 1,068 | -24 | -2.2% | 31,800 |
| 2014/09/02 | 1,103 | 1,104.5 | 1,075.5 | 1,092 | -11 | -1% | 15,600 |
| 2014/09/01 | 1,074.5 | 1,107.5 | 1,070 | 1,103 | +40 | +3.8% | 47,000 |
2451～
2500
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
