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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,086 | 1,300 | 1,050 | 1,180 | +64 | +5.7% | 40,400 |
| 2025/04/02 | 1,120 | 1,132 | 1,103 | 1,116 | -12 | -1.1% | 1,300 |
| 2025/04/01 | 1,109 | 1,136 | 1,103 | 1,128 | +19 | +1.7% | 3,500 |
| 2025/03/31 | 1,132 | 1,161 | 1,106 | 1,109 | -28 | -2.5% | 6,600 |
| 2025/03/28 | 1,138 | 1,174 | 1,130 | 1,137 | -2 | -0.2% | 11,100 |
| 2025/03/27 | 1,135 | 1,175 | 1,135 | 1,139 | +5 | +0.4% | 2,700 |
| 2025/03/26 | 1,121 | 1,170 | 1,111 | 1,134 | +12 | +1.1% | 3,800 |
| 2025/03/25 | 1,145 | 1,179 | 1,121 | 1,122 | -40 | -3.4% | 7,600 |
| 2025/03/24 | 1,174 | 1,204 | 1,162 | 1,162 | -12 | -1% | 3,800 |
| 2025/03/21 | 1,158 | 1,210 | 1,158 | 1,174 | ±0 | ±0% | 6,800 |
| 2025/03/19 | 1,158 | 1,183 | 1,130 | 1,174 | +16 | +1.4% | 11,700 |
| 2025/03/18 | 1,179 | 1,194 | 1,143 | 1,158 | -37 | -3.1% | 22,100 |
| 2025/03/17 | 1,216 | 1,216 | 1,124 | 1,195 | -16 | -1.3% | 27,100 |
| 2025/03/14 | 1,220 | 1,289 | 1,200 | 1,211 | -219 | -15.3% | 65,200 |
| 2025/03/13 | 1,255 | 1,430 | 1,255 | 1,430 | +145 | +11.3% | 33,600 |
| 2025/03/12 | 1,245 | 1,323 | 1,245 | 1,285 | +43 | +3.5% | 4,900 |
| 2025/03/11 | 1,229 | 1,307 | 1,229 | 1,242 | -40 | -3.1% | 6,000 |
| 2025/03/10 | 1,254 | 1,326 | 1,254 | 1,282 | ±0 | ±0% | 4,100 |
| 2025/03/07 | 1,307 | 1,307 | 1,252 | 1,282 | -36 | -2.7% | 1,000 |
| 2025/03/06 | 1,286 | 1,365 | 1,275 | 1,318 | +2 | +0.2% | 6,800 |
| 2025/03/05 | 1,302 | 1,332 | 1,260 | 1,316 | +3 | +0.2% | 5,800 |
| 2025/03/04 | 1,311 | 1,349 | 1,259 | 1,313 | -3 | -0.2% | 6,000 |
| 2025/03/03 | 1,306 | 1,316 | 1,280 | 1,316 | +10 | +0.8% | 1,700 |
| 2025/02/28 | 1,307 | 1,321 | 1,220 | 1,306 | -3 | -0.2% | 8,000 |
| 2025/02/27 | 1,286 | 1,340 | 1,286 | 1,309 | -3 | -0.2% | 4,300 |
| 2025/02/26 | 1,289 | 1,320 | 1,289 | 1,312 | +9 | +0.7% | 1,200 |
| 2025/02/25 | 1,300 | 1,333 | 1,298 | 1,303 | +27 | +2.1% | 2,300 |
| 2025/02/21 | 1,292 | 1,358 | 1,269 | 1,276 | +1 | +0.1% | 11,100 |
| 2025/02/20 | 1,274 | 1,314 | 1,274 | 1,275 | -9 | -0.7% | 3,100 |
| 2025/02/19 | 1,317 | 1,334 | 1,270 | 1,284 | -44 | -3.3% | 6,500 |
| 2025/02/18 | 1,335 | 1,335 | 1,305 | 1,328 | +8 | +0.6% | 2,200 |
| 2025/02/17 | 1,333 | 1,363 | 1,305 | 1,320 | -23 | -1.7% | 5,800 |
| 2025/02/14 | 1,320 | 1,350 | 1,286 | 1,343 | +5 | +0.4% | 7,100 |
| 2025/02/13 | 1,254 | 1,344 | 1,251 | 1,338 | +86 | +6.9% | 6,900 |
| 2025/02/12 | 1,257 | 1,283 | 1,230 | 1,252 | -5 | -0.4% | 7,600 |
| 2025/02/10 | 1,236 | 1,274 | 1,236 | 1,257 | +14 | +1.1% | 5,200 |
| 2025/02/07 | 1,203 | 1,245 | 1,181 | 1,243 | +35 | +2.9% | 6,000 |
| 2025/02/06 | 1,200 | 1,232 | 1,200 | 1,208 | -10 | -0.8% | 5,000 |
| 2025/02/05 | 1,236 | 1,272 | 1,211 | 1,218 | -18 | -1.5% | 6,900 |
| 2025/02/04 | 1,267 | 1,357 | 1,236 | 1,236 | -25 | -2% | 11,400 |
| 2025/02/03 | 1,273 | 1,315 | 1,251 | 1,261 | -31 | -2.4% | 10,600 |
| 2025/01/31 | 1,320 | 1,359 | 1,287 | 1,292 | -37 | -2.8% | 9,400 |
| 2025/01/30 | 1,382 | 1,382 | 1,319 | 1,329 | -55 | -4% | 10,600 |
| 2025/01/29 | 1,348 | 1,392 | 1,325 | 1,384 | +36 | +2.7% | 6,400 |
| 2025/01/28 | 1,361 | 1,379 | 1,316 | 1,348 | -8 | -0.6% | 9,900 |
| 2025/01/27 | 1,276 | 1,390 | 1,275 | 1,356 | +81 | +6.4% | 23,900 |
| 2025/01/24 | 1,193 | 1,275 | 1,185 | 1,275 | +83 | +7% | 13,800 |
| 2025/01/23 | 1,188 | 1,216 | 1,180 | 1,192 | +4 | +0.3% | 4,500 |
| 2025/01/22 | 1,190 | 1,219 | 1,183 | 1,188 | +1 | +0.1% | 6,700 |
| 2025/01/21 | 1,223 | 1,223 | 1,184 | 1,187 | -36 | -2.9% | 14,400 |
1～
50
件表示中 / 352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 | 118,000円 | +64.5% | - | 0.00% | 23.59倍 | 2.56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 |
| アスア | 67,500円 | +5.0% | +12.6% | 0.84% | 13.30倍 | 1.89倍 |
|
物流事業者特化コンサルティング業務が柱。通信・ネットワーク機器の販売、工事、保守も展開 |
| デコルテＨＤ | 31,700円 | +7.2% | +40.7% | 0.00% | 13.66倍 | 0.34倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| ユーラシア | 48,500円 | +13.1% | +8.3% | 2.89% | 16.27倍 | 1.02倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| アルー | 70,000円 | +10.6% | - | 1.00% | 37.08倍 | 1.50倍 |
|
人材育成研修事業を国内外で展開。大手企業が主要顧客。ｅラーニングシステムにも積極的 |
市場注目の銘柄
チャート関連のコラム
