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 |
|---|---|---|---|---|---|---|---|
| 2025/12/17 | 984 | 1,000 | 984 | 998 | -1 | -0.1% | 1,700 |
| 2025/12/16 | 989 | 1,012 | 983 | 999 | +10 | +1% | 2,700 |
| 2025/12/15 | 995 | 996 | 980 | 989 | +9 | +0.9% | 2,700 |
| 2025/12/12 | 988 | 1,009 | 973 | 980 | -8 | -0.8% | 7,100 |
| 2025/12/11 | 1,020 | 1,034 | 988 | 988 | -32 | -3.1% | 4,800 |
| 2025/12/10 | 1,001 | 1,020 | 1,001 | 1,020 | +17 | +1.7% | 3,500 |
| 2025/12/09 | 1,001 | 1,005 | 1,000 | 1,003 | -2 | -0.2% | 1,600 |
| 2025/12/08 | 1,015 | 1,015 | 1,005 | 1,005 | -10 | -1% | 1,100 |
| 2025/12/05 | 1,042 | 1,042 | 1,000 | 1,015 | -57 | -5.3% | 3,700 |
| 2025/12/04 | 1,025 | 1,082 | 1,022 | 1,072 | +26 | +2.5% | 1,000 |
| 2025/12/03 | 1,025 | 1,047 | 1,024 | 1,046 | +21 | +2% | 900 |
| 2025/12/02 | 1,020 | 1,025 | 1,020 | 1,025 | -25 | -2.4% | 1,100 |
| 2025/12/01 | 1,053 | 1,080 | 1,050 | 1,050 | -28 | -2.6% | 2,200 |
| 2025/11/28 | 1,051 | 1,078 | 1,045 | 1,078 | +8 | +0.7% | 1,200 |
| 2025/11/27 | 1,111 | 1,111 | 1,070 | 1,070 | +19 | +1.8% | 2,700 |
| 2025/11/26 | 1,094 | 1,094 | 1,022 | 1,051 | -13 | -1.2% | 1,500 |
| 2025/11/25 | 1,096 | 1,100 | 1,064 | 1,064 | -6 | -0.6% | 1,800 |
| 2025/11/21 | 1,010 | 1,070 | 1,010 | 1,070 | +65 | +6.5% | 2,200 |
| 2025/11/20 | 1,009 | 1,022 | 1,005 | 1,005 | -4 | -0.4% | 1,500 |
| 2025/11/19 | 1,001 | 1,053 | 992 | 1,009 | -21 | -2% | 5,300 |
| 2025/11/18 | 1,030 | 1,030 | 1,030 | 1,030 | +4 | +0.4% | 300 |
| 2025/11/17 | 1,027 | 1,027 | 1,026 | 1,026 | -1 | -0.1% | 700 |
| 2025/11/14 | 1,031 | 1,038 | 1,027 | 1,027 | -12 | -1.2% | 400 |
| 2025/11/13 | 1,022 | 1,058 | 1,022 | 1,039 | -4 | -0.4% | 3,700 |
| 2025/11/12 | 1,016 | 1,043 | 1,002 | 1,043 | +28 | +2.8% | 500 |
| 2025/11/11 | 1,046 | 1,051 | 1,015 | 1,015 | - | - | 1,600 |
| 2025/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/07 | 1,037 | 1,037 | 1,030 | 1,030 | -7 | -0.7% | 800 |
| 2025/11/06 | 1,037 | 1,037 | 1,037 | 1,037 | +1 | +0.1% | 100 |
| 2025/11/05 | 991 | 1,036 | 989 | 1,036 | +42 | +4.2% | 800 |
| 2025/11/04 | 996 | 998 | 990 | 994 | -11 | -1.1% | 1,700 |
| 2025/10/31 | 1,000 | 1,025 | 1,000 | 1,005 | +3 | +0.3% | 600 |
| 2025/10/30 | 1,001 | 1,002 | 1,001 | 1,002 | +1 | +0.1% | 1,700 |
| 2025/10/29 | 1,021 | 1,021 | 1,001 | 1,001 | -12 | -1.2% | 3,000 |
| 2025/10/28 | 1,013 | 1,016 | 1,013 | 1,013 | +1 | +0.1% | 900 |
| 2025/10/27 | 1,026 | 1,026 | 1,012 | 1,012 | -7 | -0.7% | 700 |
| 2025/10/24 | 1,018 | 1,020 | 1,011 | 1,019 | +1 | +0.1% | 900 |
| 2025/10/23 | 1,018 | 1,018 | 1,018 | 1,018 | -8 | -0.8% | 400 |
| 2025/10/22 | 1,019 | 1,033 | 1,013 | 1,026 | +14 | +1.4% | 2,300 |
| 2025/10/21 | 1,045 | 1,045 | 1,012 | 1,012 | -23 | -2.2% | 1,300 |
| 2025/10/20 | 1,024 | 1,035 | 994 | 1,035 | +28 | +2.8% | 4,400 |
| 2025/10/17 | 990 | 1,007 | 990 | 1,007 | +2 | +0.2% | 1,500 |
| 2025/10/16 | 1,001 | 1,005 | 1,000 | 1,005 | +4 | +0.4% | 600 |
| 2025/10/15 | 1,005 | 1,005 | 1,000 | 1,001 | -3 | -0.3% | 800 |
| 2025/10/14 | 1,012 | 1,012 | 1,003 | 1,004 | -17 | -1.7% | 400 |
| 2025/10/10 | 1,022 | 1,037 | 1,021 | 1,021 | -1 | -0.1% | 2,000 |
| 2025/10/09 | 1,023 | 1,023 | 1,022 | 1,022 | -1 | -0.1% | 300 |
| 2025/10/08 | 1,020 | 1,023 | 1,020 | 1,023 | -1 | -0.1% | 300 |
| 2025/10/07 | 1,024 | 1,024 | 1,024 | 1,024 | -6 | -0.6% | 200 |
| 2025/10/06 | 1,058 | 1,058 | 1,013 | 1,030 | +2 | +0.2% | 900 |
1～
50
件表示中 / 526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 | 99,800円 | +51.4% | - | 0.00% | 13.54倍 | 2.60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 |
| Ｄ＆Ｉ | - | - | - | - | - | - |
|
- |
| キャスター | 78,900円 | +14.0% | - | 0.00% | - | 2.18倍 |
|
中小企業のバックオフィス業務リモート支援が柱。求職者と企業をマッチングする人材派遣も |
| ＦＬＮ | 176,300円 | +12.8% | - | 0.00% | 51.90倍 | 5.41倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
| Ｈヴェラス | - | +11.7% | - | - | - | - |
|
札幌地盤に入居一時金２０００万円超の高級有料老人ホーム展開。サービス付き高齢者住宅も |
市場注目の銘柄
チャート関連のコラム
