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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,068 | 1,155 | 1,005 | 1,014 | -57 | -5.3% | 473,000 |
| 2024/11/20 | 1,176 | 1,321 | 1,023 | 1,071 | -45 | -4% | 1,021,400 |
| 2024/11/19 | 958 | 1,116 | 958 | 1,116 | +150 | +15.5% | 298,300 |
| 2024/11/18 | 957 | 985 | 956 | 966 | -6 | -0.6% | 9,900 |
| 2024/11/15 | 962 | 974 | 960 | 972 | +11 | +1.1% | 9,700 |
| 2024/11/14 | 966 | 979 | 961 | 961 | -4 | -0.4% | 4,200 |
| 2024/11/13 | 967 | 980 | 965 | 965 | +4 | +0.4% | 4,200 |
| 2024/11/12 | 965 | 969 | 961 | 961 | -1 | -0.1% | 1,800 |
| 2024/11/11 | 969 | 972 | 962 | 962 | -14 | -1.4% | 3,500 |
| 2024/11/08 | 972 | 985 | 954 | 976 | -8 | -0.8% | 10,700 |
| 2024/11/07 | 983 | 984 | 973 | 984 | +1 | +0.1% | 2,600 |
| 2024/11/06 | 980 | 988 | 968 | 983 | +3 | +0.3% | 4,300 |
| 2024/11/05 | 985 | 997 | 975 | 980 | -11 | -1.1% | 6,000 |
| 2024/11/01 | 994 | 1,000 | 989 | 991 | -3 | -0.3% | 11,700 |
| 2024/10/31 | 994 | 995 | 976 | 994 | +1 | +0.1% | 8,400 |
| 2024/10/30 | 975 | 993 | 971 | 993 | +22 | +2.3% | 7,900 |
| 2024/10/29 | 979 | 988 | 966 | 971 | -7 | -0.7% | 2,700 |
| 2024/10/28 | 969 | 985 | 957 | 978 | +9 | +0.9% | 11,100 |
| 2024/10/25 | 992 | 992 | 968 | 969 | -8 | -0.8% | 8,200 |
| 2024/10/24 | 962 | 981 | 961 | 977 | +6 | +0.6% | 3,500 |
| 2024/10/23 | 988 | 997 | 961 | 971 | -21 | -2.1% | 10,300 |
| 2024/10/22 | 997 | 999 | 989 | 992 | -5 | -0.5% | 4,600 |
| 2024/10/21 | 1,000 | 1,007 | 985 | 997 | ±0 | ±0% | 5,000 |
| 2024/10/18 | 995 | 1,002 | 977 | 997 | +3 | +0.3% | 14,600 |
| 2024/10/17 | 1,005 | 1,005 | 994 | 994 | -11 | -1.1% | 3,400 |
| 2024/10/16 | 993 | 1,005 | 985 | 1,005 | +12 | +1.2% | 6,500 |
| 2024/10/15 | 1,011 | 1,013 | 988 | 993 | -30 | -2.9% | 11,900 |
| 2024/10/11 | 992 | 1,024 | 992 | 1,023 | +23 | +2.3% | 9,300 |
| 2024/10/10 | 1,000 | 1,003 | 990 | 1,000 | -4 | -0.4% | 2,500 |
| 2024/10/09 | 972 | 1,004 | 972 | 1,004 | +34 | +3.5% | 12,700 |
| 2024/10/08 | 1,019 | 1,019 | 970 | 970 | -48 | -4.7% | 41,500 |
| 2024/10/07 | 1,050 | 1,050 | 1,015 | 1,018 | -30 | -2.9% | 22,200 |
| 2024/10/04 | 1,034 | 1,096 | 1,034 | 1,048 | +15 | +1.5% | 34,900 |
| 2024/10/03 | 1,003 | 1,051 | 1,001 | 1,033 | +32 | +3.2% | 39,600 |
| 2024/10/02 | 974 | 1,001 | 956 | 1,001 | +41 | +4.3% | 28,100 |
| 2024/10/01 | 951 | 966 | 951 | 960 | +6 | +0.6% | 5,300 |
| 2024/09/30 | 979 | 985 | 947 | 954 | -43 | -4.3% | 31,100 |
| 2024/09/27 | 990 | 1,001 | 966 | 997 | +18 | +1.8% | 42,900 |
| 2024/09/26 | 964 | 979 | 955 | 979 | +8 | +0.8% | 25,600 |
| 2024/09/25 | 996 | 999 | 958 | 971 | -28 | -2.8% | 65,900 |
| 2024/09/24 | 1,001 | 1,009 | 997 | 999 | -2 | -0.2% | 29,900 |
| 2024/09/20 | 1,006 | 1,027 | 983 | 1,001 | -5 | -0.5% | 43,300 |
| 2024/09/19 | 995 | 1,011 | 983 | 1,006 | +17 | +1.7% | 49,000 |
| 2024/09/18 | 1,020 | 1,022 | 977 | 989 | -26 | -2.6% | 90,400 |
| 2024/09/17 | 1,130 | 1,148 | 980 | 1,015 | -116 | -10.3% | 179,000 |
| 2024/09/13 | 1,191 | 1,216 | 1,131 | 1,131 | -400 | -26.1% | 344,500 |
| 2024/09/12 | 1,493 | 1,580 | 1,461 | 1,531 | +37 | +2.5% | 20,600 |
| 2024/09/11 | 1,465 | 1,495 | 1,440 | 1,494 | ±0 | ±0% | 13,400 |
| 2024/09/10 | 1,479 | 1,496 | 1,452 | 1,494 | +15 | +1% | 5,600 |
| 2024/09/09 | 1,418 | 1,497 | 1,401 | 1,479 | +1 | +0.1% | 6,200 |
1～
50
件表示中 / 265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 | 101,400円 | -13.3% | -89.9% | 0.00% | 152.48倍 | 2.13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 |
| ランシステム | 35,000円 | -24.0% | +4.2% | 0.00% | 24.79倍 | 7.48倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| メディ総研 | 124,400円 | +33.6% | +5.2% | 0.00% | 13.91倍 | 1.17倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
| ケーイーティ | - | -9.8% | -9.1% | - | - | - |
|
- |
| ブランディン | 93,500円 | +8.6% | +212.5% | 1.07% | 19.60倍 | 1.24倍 |
|
サイトなどのメディア制作やネット広告など、中堅・中小企業向けにコンサル事業を展開 |
市場注目の銘柄
チャート関連のコラム
