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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 1,375.5 | 1,383.5 | 1,363 | 1,374.5 | -1 | -0.1% | 42,000 |
| 2015/03/10 | 1,365 | 1,380 | 1,361 | 1,375.5 | +15 | +1.1% | 61,400 |
| 2015/03/09 | 1,366 | 1,385 | 1,352 | 1,360.5 | +16 | +1.2% | 84,600 |
| 2015/03/06 | 1,345 | 1,362 | 1,313.5 | 1,344.5 | +6.5 | +0.5% | 106,000 |
| 2015/03/05 | 1,297.5 | 1,345 | 1,285 | 1,338 | +58 | +4.5% | 159,000 |
| 2015/03/04 | 1,290 | 1,290 | 1,255.5 | 1,280 | +13 | +1% | 29,800 |
| 2015/03/03 | 1,274.5 | 1,298.5 | 1,255 | 1,267 | -7.5 | -0.6% | 35,400 |
| 2015/03/02 | 1,286 | 1,338 | 1,264 | 1,274.5 | +0.5 | ±0% | 143,400 |
| 2015/02/27 | 1,255.5 | 1,298 | 1,253.5 | 1,274 | +31.5 | +2.5% | 126,600 |
| 2015/02/26 | 1,240 | 1,250 | 1,235 | 1,242.5 | +7.5 | +0.6% | 20,600 |
| 2015/02/25 | 1,256.5 | 1,256.5 | 1,235 | 1,235 | -21.5 | -1.7% | 20,400 |
| 2015/02/24 | 1,259.5 | 1,272.5 | 1,230 | 1,256.5 | +5 | +0.4% | 54,600 |
| 2015/02/23 | 1,260.5 | 1,260.5 | 1,225 | 1,251.5 | +5.5 | +0.4% | 31,200 |
| 2015/02/20 | 1,265 | 1,265 | 1,240 | 1,246 | -9 | -0.7% | 17,200 |
| 2015/02/19 | 1,255 | 1,268.5 | 1,245.5 | 1,255 | +8 | +0.6% | 63,800 |
| 2015/02/18 | 1,260 | 1,260 | 1,246 | 1,247 | -10 | -0.8% | 19,200 |
| 2015/02/17 | 1,264.5 | 1,264.5 | 1,246.5 | 1,257 | ±0 | ±0% | 24,400 |
| 2015/02/16 | 1,260 | 1,275 | 1,250.5 | 1,257 | +4 | +0.3% | 41,800 |
| 2015/02/13 | 1,262.5 | 1,262.5 | 1,235 | 1,253 | +2.5 | +0.2% | 46,000 |
| 2015/02/12 | 1,222.5 | 1,275 | 1,222.5 | 1,250.5 | +11.5 | +0.9% | 70,400 |
| 2015/02/10 | 1,250 | 1,255 | 1,212 | 1,239 | +10.5 | +0.9% | 60,400 |
| 2015/02/09 | 1,250 | 1,252.5 | 1,205.5 | 1,228.5 | -11.5 | -0.9% | 43,000 |
| 2015/02/06 | 1,194 | 1,242.5 | 1,194 | 1,240 | +61 | +5.2% | 77,400 |
| 2015/02/05 | 1,173 | 1,184.5 | 1,150 | 1,179 | -4.5 | -0.4% | 34,200 |
| 2015/02/04 | 1,175 | 1,197.5 | 1,173.5 | 1,183.5 | +13.5 | +1.2% | 27,000 |
| 2015/02/03 | 1,225.5 | 1,228.5 | 1,150 | 1,170 | -65 | -5.3% | 94,800 |
| 2015/02/02 | 1,240 | 1,321.5 | 1,208 | 1,235 | +145 | +13.3% | 287,200 |
| 2015/01/30 | 1,100 | 1,133 | 1,090 | 1,090 | +5 | +0.5% | 74,200 |
| 2015/01/29 | 1,150.5 | 1,160.5 | 1,085 | 1,085 | -80.5 | -6.9% | 116,600 |
| 2015/01/28 | 1,200 | 1,205 | 1,165 | 1,165.5 | -9.5 | -0.8% | 49,200 |
| 2015/01/27 | 1,200 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 33,400 |
| 2015/01/26 | 1,200 | 1,214.5 | 1,176.5 | 1,200 | +5 | +0.4% | 13,800 |
| 2015/01/23 | 1,225 | 1,227.5 | 1,189.5 | 1,195 | -30 | -2.4% | 21,000 |
| 2015/01/22 | 1,170 | 1,228 | 1,166 | 1,225 | +55 | +4.7% | 45,200 |
| 2015/01/21 | 1,210 | 1,214.5 | 1,170 | 1,170 | -40.5 | -3.3% | 29,800 |
| 2015/01/20 | 1,215.5 | 1,215.5 | 1,200 | 1,210.5 | -8 | -0.7% | 20,800 |
| 2015/01/19 | 1,225 | 1,225 | 1,212.5 | 1,218.5 | +8.5 | +0.7% | 9,800 |
| 2015/01/16 | 1,230.5 | 1,236 | 1,200 | 1,210 | -30 | -2.4% | 45,600 |
| 2015/01/15 | 1,229.5 | 1,240 | 1,221 | 1,240 | +11.5 | +0.9% | 61,200 |
| 2015/01/14 | 1,215 | 1,230 | 1,212.5 | 1,228.5 | +21 | +1.7% | 31,800 |
| 2015/01/13 | 1,208 | 1,219.5 | 1,204 | 1,207.5 | +1 | +0.1% | 32,600 |
| 2015/01/09 | 1,205 | 1,217.5 | 1,205 | 1,206.5 | -14.5 | -1.2% | 22,200 |
| 2015/01/08 | 1,225 | 1,225 | 1,220 | 1,221 | -5 | -0.4% | 24,800 |
| 2015/01/07 | 1,224.5 | 1,226 | 1,210 | 1,226 | +1.5 | +0.1% | 18,200 |
| 2015/01/06 | 1,225 | 1,230 | 1,215 | 1,224.5 | -13 | -1.1% | 28,000 |
| 2015/01/05 | 1,222 | 1,241 | 1,205 | 1,237.5 | +15.5 | +1.3% | 29,400 |
| 2014/12/30 | 1,236 | 1,236 | 1,205 | 1,222 | -10 | -0.8% | 17,800 |
| 2014/12/29 | 1,219 | 1,232 | 1,211.5 | 1,232 | +21 | +1.7% | 53,600 |
| 2014/12/26 | 1,210 | 1,217.5 | 1,200 | 1,211 | +11 | +0.9% | 26,400 |
| 2014/12/25 | 1,205 | 1,215 | 1,197.5 | 1,200 | -7.5 | -0.6% | 51,000 |
2551～
2600
件表示中 / 2867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 | 300,500円 | +23.4% | +27.0% | 1.73% | 17.39倍 | 2.34倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| ベル２４ＨＤ | 133,500円 | +4.5% | +4.7% | 4.49% | 12.25倍 | 1.41倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
| ＫｅｅＰｅｒ技 | 349,000円 | +19.1% | +14.4% | 1.52% | 19.84倍 | 6.01倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| シグマクシスＨ | 105,100円 | +14.1% | +20.1% | 2.47% | 17.95倍 | 6.16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 |
| アストロスケール | 68,800円 | +103.6% | - | 0.00% | - | 15.22倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
市場注目の銘柄
チャート関連のコラム
