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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 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 |
| 2025/04/16 | 1,215 | 1,215 | 1,129 | 1,171 | -38 | -3.1% | 3,800 |
| 2025/04/15 | 1,200 | 1,224 | 1,170 | 1,209 | +4 | +0.3% | 3,200 |
| 2025/04/14 | 1,186 | 1,233 | 1,186 | 1,205 | +19 | +1.6% | 5,100 |
| 2025/04/11 | 1,130 | 1,250 | 1,085 | 1,186 | +54 | +4.8% | 17,800 |
| 2025/04/10 | 1,137 | 1,150 | 1,105 | 1,132 | +35 | +3.2% | 3,700 |
| 2025/04/09 | 993 | 1,099 | 993 | 1,097 | +50 | +4.8% | 5,200 |
| 2025/04/08 | 961 | 1,071 | 961 | 1,047 | +99 | +10.4% | 6,300 |
| 2025/04/07 | 981 | 1,047 | 948 | 948 | -138 | -12.7% | 26,000 |
| 2025/04/04 | 1,170 | 1,170 | 1,065 | 1,086 | -94 | -8% | 7,300 |
| 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 |
51～
100
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 | 119,600円 | +64.5% | - | 0.00% | 23.27倍 | 2.53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 | 54,800円 | +12.7% | +11.1% | 2.92% | 10.81倍 | 1.50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 | 63,500円 | +6.8% | +56.6% | 0.00% | 15.81倍 | 1.47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
