ジャパンＭ＆Ａソリューションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,473 | 1,473 | 1,468 | 1,468 | -5 | -0.3% | 400 |
| 2025/06/27 | 1,500 | 1,500 | 1,470 | 1,473 | +3 | +0.2% | 600 |
| 2025/06/26 | 1,525 | 1,525 | 1,470 | 1,470 | -36 | -2.4% | 1,800 |
| 2025/06/25 | 1,527 | 1,538 | 1,506 | 1,506 | -34 | -2.2% | 600 |
| 2025/06/24 | 1,488 | 1,547 | 1,488 | 1,540 | +40 | +2.7% | 2,200 |
| 2025/06/23 | 1,478 | 1,500 | 1,478 | 1,500 | -16 | -1.1% | 1,000 |
| 2025/06/20 | 1,557 | 1,557 | 1,501 | 1,516 | -6 | -0.4% | 2,000 |
| 2025/06/19 | 1,589 | 1,589 | 1,490 | 1,522 | -67 | -4.2% | 6,300 |
| 2025/06/18 | 1,457 | 1,700 | 1,432 | 1,589 | +129 | +8.8% | 33,000 |
| 2025/06/17 | 1,440 | 1,479 | 1,433 | 1,460 | +49 | +3.5% | 1,700 |
| 2025/06/16 | 1,412 | 1,449 | 1,398 | 1,411 | -21 | -1.5% | 2,000 |
| 2025/06/13 | 1,490 | 1,490 | 1,431 | 1,432 | +32 | +2.3% | 8,800 |
| 2025/06/12 | 1,415 | 1,417 | 1,390 | 1,400 | +2 | +0.1% | 2,700 |
| 2025/06/11 | 1,408 | 1,436 | 1,391 | 1,398 | - | - | 2,100 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 1,392 | 1,438 | 1,330 | 1,438 | +46 | +3.3% | 1,800 |
| 2025/06/06 | 1,317 | 1,392 | 1,317 | 1,392 | +75 | +5.7% | 2,900 |
| 2025/06/05 | 1,329 | 1,349 | 1,311 | 1,317 | -42 | -3.1% | 2,900 |
| 2025/06/04 | 1,350 | 1,359 | 1,302 | 1,359 | -7 | -0.5% | 4,600 |
| 2025/06/03 | 1,348 | 1,369 | 1,330 | 1,366 | -12 | -0.9% | 2,100 |
| 2025/06/02 | 1,388 | 1,388 | 1,373 | 1,378 | -10 | -0.7% | 700 |
| 2025/05/30 | 1,440 | 1,440 | 1,371 | 1,388 | -52 | -3.6% | 3,000 |
| 2025/05/29 | 1,460 | 1,460 | 1,420 | 1,440 | -20 | -1.4% | 800 |
| 2025/05/28 | 1,435 | 1,460 | 1,435 | 1,460 | -5 | -0.3% | 700 |
| 2025/05/27 | 1,368 | 1,470 | 1,368 | 1,465 | +68 | +4.9% | 3,900 |
| 2025/05/26 | 1,413 | 1,413 | 1,348 | 1,397 | +14 | +1% | 1,500 |
| 2025/05/23 | 1,384 | 1,384 | 1,380 | 1,383 | -1 | -0.1% | 800 |
| 2025/05/22 | 1,394 | 1,394 | 1,354 | 1,384 | +1 | +0.1% | 1,500 |
| 2025/05/21 | 1,304 | 1,459 | 1,304 | 1,383 | +70 | +5.3% | 4,700 |
| 2025/05/20 | 1,338 | 1,347 | 1,301 | 1,313 | -55 | -4% | 3,300 |
| 2025/05/19 | 1,254 | 1,580 | 1,231 | 1,368 | +84 | +6.5% | 64,600 |
| 2025/05/16 | 1,310 | 1,310 | 1,284 | 1,284 | -29 | -2.2% | 1,100 |
| 2025/05/15 | 1,316 | 1,319 | 1,313 | 1,313 | -7 | -0.5% | 1,000 |
| 2025/05/14 | 1,335 | 1,337 | 1,307 | 1,320 | -20 | -1.5% | 1,100 |
| 2025/05/13 | 1,335 | 1,340 | 1,335 | 1,340 | +5 | +0.4% | 700 |
| 2025/05/12 | 1,278 | 1,335 | 1,278 | 1,335 | -3 | -0.2% | 800 |
| 2025/05/09 | 1,307 | 1,342 | 1,307 | 1,338 | - | - | 1,600 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,309 | 1,327 | 1,273 | 1,313 | -6 | -0.5% | 1,600 |
| 2025/05/02 | 1,315 | 1,335 | 1,278 | 1,319 | -9 | -0.7% | 1,700 |
| 2025/05/01 | 1,344 | 1,344 | 1,288 | 1,328 | -16 | -1.2% | 2,000 |
| 2025/04/30 | 1,243 | 1,347 | 1,243 | 1,344 | +71 | +5.6% | 2,500 |
| 2025/04/28 | 1,280 | 1,294 | 1,257 | 1,273 | -7 | -0.5% | 1,400 |
| 2025/04/25 | 1,226 | 1,286 | 1,226 | 1,280 | +69 | +5.7% | 4,800 |
| 2025/04/24 | 1,225 | 1,261 | 1,211 | 1,211 | -11 | -0.9% | 3,700 |
| 2025/04/23 | 1,296 | 1,296 | 1,219 | 1,222 | +7 | +0.6% | 4,000 |
| 2025/04/22 | 1,215 | 1,215 | 1,215 | 1,215 | -35 | -2.8% | 200 |
| 2025/04/21 | 1,195 | 1,284 | 1,170 | 1,250 | +51 | +4.3% | 7,300 |
| 2025/04/18 | 1,170 | 1,462 | 1,169 | 1,199 | -1 | -0.1% | 55,500 |
| 2025/04/17 | 1,150 | 1,202 | 1,150 | 1,200 | +29 | +2.5% | 2,000 |
1～
50
件表示中 / 411件
類似銘柄と比較する
現在ご覧いただいている「ジャパＭ＆Ａ」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 |
|---|---|---|---|---|---|---|---|---|
| ジャパＭ＆Ａ | 146,800円 | +64.5% | - | 0.00% | 28.56倍 | 3.10倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| ２４７ＨＤ | 26,500円 | -10.2% | - | 0.00% | - | 15.30倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| Ｄ＆Ｍカンパニ | 98,600円 | +16.9% | +9.5% | 2.03% | 11.35倍 | 1.11倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
| 武蔵野 | 211,800円 | -4.0% | -51.7% | 0.00% | 73.85倍 | 0.61倍 |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
| セーラー広告 | 36,500円 | - | - | 1.64% | - | 0.79倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
市場注目の銘柄
チャート関連のコラム
