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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,470 | 3,555 | 3,440 | 3,530 | +85 | +2.5% | 221,500 |
| 2023/04/06 | 3,545 | 3,560 | 3,405 | 3,445 | -150 | -4.2% | 354,400 |
| 2023/04/05 | 3,650 | 3,650 | 3,570 | 3,595 | -85 | -2.3% | 194,800 |
| 2023/04/04 | 3,710 | 3,730 | 3,655 | 3,680 | -30 | -0.8% | 149,500 |
| 2023/04/03 | 3,755 | 3,790 | 3,670 | 3,710 | +10 | +0.3% | 195,400 |
| 2023/03/31 | 3,740 | 3,750 | 3,660 | 3,700 | -20 | -0.5% | 156,100 |
| 2023/03/30 | 3,780 | 3,805 | 3,685 | 3,720 | -60 | -1.6% | 123,900 |
| 2023/03/29 | 3,745 | 3,790 | 3,705 | 3,780 | +50 | +1.3% | 161,000 |
| 2023/03/28 | 3,780 | 3,815 | 3,695 | 3,730 | -40 | -1.1% | 128,700 |
| 2023/03/27 | 3,790 | 3,835 | 3,760 | 3,770 | +30 | +0.8% | 116,800 |
| 2023/03/24 | 3,810 | 3,810 | 3,725 | 3,740 | -90 | -2.3% | 149,500 |
| 2023/03/23 | 3,750 | 3,830 | 3,725 | 3,830 | +45 | +1.2% | 157,200 |
| 2023/03/22 | 3,690 | 3,800 | 3,640 | 3,785 | +205 | +5.7% | 323,900 |
| 2023/03/20 | 3,740 | 3,810 | 3,580 | 3,580 | -170 | -4.5% | 253,200 |
| 2023/03/17 | 3,625 | 3,760 | 3,610 | 3,750 | +55 | +1.5% | 201,700 |
| 2023/03/16 | 3,610 | 3,740 | 3,610 | 3,695 | +5 | +0.1% | 285,200 |
| 2023/03/15 | 3,700 | 3,735 | 3,665 | 3,690 | +45 | +1.2% | 232,200 |
| 2023/03/14 | 3,605 | 3,685 | 3,595 | 3,645 | -25 | -0.7% | 198,900 |
| 2023/03/13 | 3,600 | 3,685 | 3,590 | 3,670 | ±0 | ±0% | 235,900 |
| 2023/03/10 | 3,700 | 3,715 | 3,640 | 3,670 | -100 | -2.7% | 248,000 |
| 2023/03/09 | 3,790 | 3,840 | 3,730 | 3,770 | ±0 | ±0% | 199,300 |
| 2023/03/08 | 3,670 | 3,790 | 3,650 | 3,770 | +70 | +1.9% | 211,800 |
| 2023/03/07 | 3,690 | 3,705 | 3,635 | 3,700 | +10 | +0.3% | 311,400 |
| 2023/03/06 | 3,780 | 3,810 | 3,690 | 3,690 | -85 | -2.3% | 371,200 |
| 2023/03/03 | 3,760 | 3,800 | 3,640 | 3,775 | +30 | +0.8% | 701,400 |
| 2023/03/02 | 3,755 | 3,760 | 3,685 | 3,745 | -35 | -0.9% | 393,200 |
| 2023/03/01 | 3,890 | 3,895 | 3,760 | 3,780 | -150 | -3.8% | 357,400 |
| 2023/02/28 | 3,900 | 3,985 | 3,845 | 3,930 | -5 | -0.1% | 385,500 |
| 2023/02/27 | 4,120 | 4,125 | 3,895 | 3,935 | -370 | -8.6% | 790,400 |
| 2023/02/24 | 4,335 | 4,400 | 4,265 | 4,305 | -10 | -0.2% | 196,200 |
| 2023/02/22 | 4,350 | 4,465 | 4,310 | 4,315 | -95 | -2.2% | 260,600 |
| 2023/02/21 | 4,525 | 4,560 | 4,410 | 4,410 | -125 | -2.8% | 208,700 |
| 2023/02/20 | 4,320 | 4,565 | 4,300 | 4,535 | +145 | +3.3% | 412,600 |
| 2023/02/17 | 4,485 | 4,675 | 4,345 | 4,390 | -90 | -2% | 670,800 |
| 2023/02/16 | 4,215 | 4,490 | 4,200 | 4,480 | +405 | +9.9% | 895,400 |
| 2023/02/15 | 4,040 | 4,080 | 3,990 | 4,075 | +85 | +2.1% | 300,600 |
| 2023/02/14 | 3,985 | 4,045 | 3,940 | 3,990 | +130 | +3.4% | 180,300 |
| 2023/02/13 | 3,925 | 3,940 | 3,820 | 3,860 | -65 | -1.7% | 158,800 |
| 2023/02/10 | 3,995 | 4,055 | 3,880 | 3,925 | -115 | -2.8% | 298,800 |
| 2023/02/09 | 4,055 | 4,185 | 4,020 | 4,040 | +20 | +0.5% | 456,200 |
| 2023/02/08 | 3,900 | 4,030 | 3,850 | 4,020 | +130 | +3.3% | 385,000 |
| 2023/02/07 | 3,840 | 3,935 | 3,800 | 3,890 | +35 | +0.9% | 336,800 |
| 2023/02/06 | 3,675 | 3,880 | 3,625 | 3,855 | +155 | +4.2% | 517,900 |
| 2023/02/03 | 3,870 | 3,925 | 3,700 | 3,700 | -180 | -4.6% | 510,300 |
| 2023/02/02 | 3,910 | 3,910 | 3,690 | 3,880 | +40 | +1% | 1,076,900 |
| 2023/02/01 | 4,100 | 4,140 | 3,680 | 3,840 | -540 | -12.3% | 2,649,800 |
| 2023/01/31 | 4,380 | 4,380 | 4,380 | 4,380 | -1,000 | -18.6% | 165,800 |
| 2023/01/30 | 5,240 | 5,410 | 5,140 | 5,380 | +320 | +6.3% | 432,500 |
| 2023/01/27 | 5,140 | 5,140 | 5,000 | 5,060 | -90 | -1.7% | 155,100 |
| 2023/01/26 | 5,000 | 5,160 | 4,985 | 5,150 | +120 | +2.4% | 117,500 |
401～
450
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
