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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,215 | 1,216 | 1,188 | 1,188 | -27 | -2.2% | 2,200 |
| 2025/08/19 | 1,202 | 1,215 | 1,200 | 1,215 | +13 | +1.1% | 1,800 |
| 2025/08/18 | 1,201 | 1,214 | 1,201 | 1,202 | +2 | +0.2% | 800 |
| 2025/08/15 | 1,202 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2025/08/14 | 1,200 | 1,200 | 1,174 | 1,200 | ±0 | ±0% | 2,800 |
| 2025/08/13 | 1,193 | 1,220 | 1,190 | 1,200 | +7 | +0.6% | 1,300 |
| 2025/08/12 | 1,199 | 1,199 | 1,190 | 1,193 | -6 | -0.5% | 800 |
| 2025/08/08 | 1,237 | 1,237 | 1,195 | 1,199 | +12 | +1% | 1,600 |
| 2025/08/07 | 1,201 | 1,201 | 1,187 | 1,187 | -14 | -1.2% | 400 |
| 2025/08/06 | 1,242 | 1,242 | 1,201 | 1,201 | -44 | -3.5% | 400 |
| 2025/08/05 | 1,187 | 1,245 | 1,158 | 1,245 | +28 | +2.3% | 2,600 |
| 2025/08/04 | 1,230 | 1,232 | 1,217 | 1,217 | -19 | -1.5% | 800 |
| 2025/08/01 | 1,213 | 1,272 | 1,213 | 1,236 | +23 | +1.9% | 600 |
| 2025/07/31 | 1,260 | 1,260 | 1,211 | 1,213 | -17 | -1.4% | 2,400 |
| 2025/07/30 | 1,230 | 1,230 | 1,230 | 1,230 | -11 | -0.9% | 400 |
| 2025/07/29 | 1,255 | 1,256 | 1,241 | 1,241 | -33 | -2.6% | 1,600 |
| 2025/07/28 | 1,290 | 1,290 | 1,274 | 1,274 | +14 | +1.1% | 300 |
| 2025/07/25 | 1,297 | 1,297 | 1,256 | 1,260 | -39 | -3% | 5,300 |
| 2025/07/24 | 1,299 | 1,299 | 1,299 | 1,299 | +23 | +1.8% | 200 |
| 2025/07/23 | 1,300 | 1,300 | 1,276 | 1,276 | -24 | -1.8% | 700 |
| 2025/07/22 | 1,330 | 1,330 | 1,300 | 1,300 | ±0 | ±0% | 700 |
| 2025/07/18 | 1,286 | 1,340 | 1,286 | 1,300 | +14 | +1.1% | 2,000 |
| 2025/07/17 | 1,318 | 1,318 | 1,286 | 1,286 | -46 | -3.5% | 600 |
| 2025/07/16 | 1,322 | 1,350 | 1,322 | 1,332 | -3 | -0.2% | 1,600 |
| 2025/07/15 | 1,341 | 1,341 | 1,335 | 1,335 | -13 | -1% | 1,000 |
| 2025/07/14 | 1,354 | 1,354 | 1,344 | 1,348 | -6 | -0.4% | 500 |
| 2025/07/11 | 1,342 | 1,354 | 1,342 | 1,354 | +5 | +0.4% | 700 |
| 2025/07/10 | 1,349 | 1,349 | 1,325 | 1,349 | -8 | -0.6% | 700 |
| 2025/07/09 | 1,345 | 1,392 | 1,345 | 1,357 | +17 | +1.3% | 1,600 |
| 2025/07/08 | 1,340 | 1,340 | 1,340 | 1,340 | -27 | -2% | 500 |
| 2025/07/07 | 1,352 | 1,367 | 1,347 | 1,367 | +21 | +1.6% | 700 |
| 2025/07/04 | 1,331 | 1,360 | 1,307 | 1,346 | +12 | +0.9% | 800 |
| 2025/07/03 | 1,426 | 1,427 | 1,334 | 1,334 | -107 | -7.4% | 2,500 |
| 2025/07/02 | 1,452 | 1,452 | 1,441 | 1,441 | - | - | 300 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
1～
50
件表示中 / 446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 | 118,800円 | +64.5% | - | 0.00% | 23.11倍 | 2.51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 |
| アクセスＧＨＤ | 55,400円 | +12.7% | +11.1% | 2.89% | 10.93倍 | 1.51倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業他の販促支援展開。プロネクサスと提携 |
| ＣａＳｙ | 95,300円 | - | - | 0.00% | - | 7.10倍 |
|
掃除や料理など家事代行サービス会社。受付から料金支払いまでＷｅｂで完結するＤＸ化特徴 |
| ＲＳＣ | 61,000円 | -6.2% | -3.2% | 3.93% | 8.55倍 | 0.81倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
| クックビズ | 63,000円 | +6.8% | +56.6% | 0.00% | 15.69倍 | 1.46倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
市場注目の銘柄
チャート関連のコラム
