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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,545 | 3,565 | 3,480 | 3,545 | +10 | +0.3% | 370,200 |
| 2023/06/19 | 3,470 | 3,535 | 3,430 | 3,535 | +105 | +3.1% | 561,400 |
| 2023/06/16 | 3,395 | 3,445 | 3,310 | 3,430 | +80 | +2.4% | 453,200 |
| 2023/06/15 | 3,310 | 3,420 | 3,290 | 3,350 | +105 | +3.2% | 567,700 |
| 2023/06/14 | 3,220 | 3,260 | 3,165 | 3,245 | +180 | +5.9% | 407,900 |
| 2023/06/13 | 3,085 | 3,105 | 3,055 | 3,065 | +15 | +0.5% | 197,800 |
| 2023/06/12 | 3,040 | 3,095 | 3,015 | 3,050 | +35 | +1.2% | 167,700 |
| 2023/06/09 | 3,035 | 3,065 | 3,010 | 3,015 | +17 | +0.6% | 152,900 |
| 2023/06/08 | 3,035 | 3,040 | 2,980 | 2,998 | -57 | -1.9% | 203,600 |
| 2023/06/07 | 3,090 | 3,120 | 3,055 | 3,055 | -15 | -0.5% | 151,200 |
| 2023/06/06 | 3,090 | 3,095 | 3,030 | 3,070 | -45 | -1.4% | 183,900 |
| 2023/06/05 | 3,115 | 3,150 | 3,090 | 3,115 | +100 | +3.3% | 156,500 |
| 2023/06/02 | 3,020 | 3,030 | 2,982 | 3,015 | +5 | +0.2% | 251,000 |
| 2023/06/01 | 2,990 | 3,060 | 2,971 | 3,010 | -50 | -1.6% | 276,900 |
| 2023/05/31 | 3,070 | 3,120 | 3,055 | 3,060 | -45 | -1.4% | 153,600 |
| 2023/05/30 | 3,115 | 3,150 | 3,040 | 3,105 | -15 | -0.5% | 214,200 |
| 2023/05/29 | 3,150 | 3,160 | 3,100 | 3,120 | +35 | +1.1% | 204,400 |
| 2023/05/26 | 3,175 | 3,185 | 3,085 | 3,085 | -105 | -3.3% | 271,800 |
| 2023/05/25 | 3,235 | 3,250 | 3,175 | 3,190 | -40 | -1.2% | 157,500 |
| 2023/05/24 | 3,270 | 3,275 | 3,210 | 3,230 | -75 | -2.3% | 160,600 |
| 2023/05/23 | 3,340 | 3,370 | 3,275 | 3,305 | +5 | +0.2% | 245,400 |
| 2023/05/22 | 3,300 | 3,315 | 3,255 | 3,300 | +5 | +0.2% | 210,900 |
| 2023/05/19 | 3,230 | 3,300 | 3,205 | 3,295 | +115 | +3.6% | 250,800 |
| 2023/05/18 | 3,245 | 3,260 | 3,160 | 3,180 | -65 | -2% | 301,700 |
| 2023/05/17 | 3,240 | 3,280 | 3,195 | 3,245 | +5 | +0.2% | 182,500 |
| 2023/05/16 | 3,300 | 3,300 | 3,235 | 3,240 | -40 | -1.2% | 174,000 |
| 2023/05/15 | 3,215 | 3,310 | 3,205 | 3,280 | +65 | +2% | 253,000 |
| 2023/05/12 | 3,270 | 3,275 | 3,190 | 3,215 | -80 | -2.4% | 317,500 |
| 2023/05/11 | 3,295 | 3,325 | 3,270 | 3,295 | -15 | -0.5% | 204,000 |
| 2023/05/10 | 3,470 | 3,475 | 3,295 | 3,310 | -180 | -5.2% | 422,800 |
| 2023/05/09 | 3,495 | 3,540 | 3,460 | 3,490 | +45 | +1.3% | 233,100 |
| 2023/05/08 | 3,510 | 3,565 | 3,445 | 3,445 | -60 | -1.7% | 355,600 |
| 2023/05/02 | 3,635 | 3,635 | 3,505 | 3,505 | -200 | -5.4% | 605,600 |
| 2023/05/01 | 3,905 | 3,955 | 3,680 | 3,705 | -130 | -3.4% | 928,400 |
| 2023/04/28 | 3,760 | 3,845 | 3,680 | 3,835 | +210 | +5.8% | 427,500 |
| 2023/04/27 | 3,605 | 3,655 | 3,580 | 3,625 | +10 | +0.3% | 373,900 |
| 2023/04/26 | 3,715 | 3,720 | 3,610 | 3,615 | -125 | -3.3% | 161,600 |
| 2023/04/25 | 3,765 | 3,770 | 3,705 | 3,740 | ±0 | ±0% | 151,500 |
| 2023/04/24 | 3,755 | 3,775 | 3,715 | 3,740 | ±0 | ±0% | 100,200 |
| 2023/04/21 | 3,680 | 3,745 | 3,655 | 3,740 | -5 | -0.1% | 157,600 |
| 2023/04/20 | 3,760 | 3,800 | 3,725 | 3,745 | -60 | -1.6% | 157,000 |
| 2023/04/19 | 3,850 | 3,850 | 3,770 | 3,805 | -75 | -1.9% | 136,700 |
| 2023/04/18 | 3,820 | 3,880 | 3,785 | 3,880 | +55 | +1.4% | 148,800 |
| 2023/04/17 | 3,815 | 3,845 | 3,770 | 3,825 | +10 | +0.3% | 159,600 |
| 2023/04/14 | 3,795 | 3,830 | 3,705 | 3,815 | +65 | +1.7% | 277,000 |
| 2023/04/13 | 3,650 | 3,780 | 3,640 | 3,750 | +75 | +2% | 310,800 |
| 2023/04/12 | 3,670 | 3,675 | 3,590 | 3,675 | +35 | +1% | 226,900 |
| 2023/04/11 | 3,610 | 3,690 | 3,580 | 3,640 | +100 | +2.8% | 278,600 |
| 2023/04/10 | 3,585 | 3,590 | 3,495 | 3,540 | +10 | +0.3% | 186,900 |
| 2023/04/07 | 3,470 | 3,555 | 3,440 | 3,530 | +85 | +2.5% | 221,500 |
351～
400
件表示中 / 2689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 | 252,100円 | +23.4% | +27.0% | 1.59% | 14.59倍 | 2.00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 |
| パソナＧ | 195,900円 | -7.5% | -30.1% | 3.83% | 59.06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 |
| ＩＤ＆ＥＨＤ | 538,000円 | +3.8% | -20.1% | 0.00% | 11.12倍 | 0.89倍 |
|
総合建設コンサル首位。日本工営が持株会社化。傘下に英建設会社。電力などエネルギー強み |
| トーカイ | 222,100円 | +3.4% | -3.6% | 2.61% | 13.47倍 | 0.89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 |
| ストライク | 383,000円 | +23.0% | +24.1% | 2.66% | 13.06倍 | 3.98倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
市場注目の銘柄
チャート関連のコラム
