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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 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 |
| 2025/01/20 | 1,213 | 1,284 | 1,184 | 1,223 | +36 | +3% | 30,100 |
| 2025/01/17 | 1,176 | 1,200 | 1,176 | 1,187 | +11 | +0.9% | 9,500 |
| 2025/01/16 | 1,222 | 1,222 | 1,173 | 1,176 | -46 | -3.8% | 10,500 |
| 2025/01/15 | 1,173 | 1,224 | 1,144 | 1,222 | +48 | +4.1% | 23,000 |
| 2025/01/14 | 1,189 | 1,189 | 1,157 | 1,174 | -23 | -1.9% | 13,900 |
| 2025/01/10 | 1,196 | 1,220 | 1,176 | 1,197 | -1 | -0.1% | 29,400 |
| 2025/01/09 | 1,121 | 1,200 | 1,115 | 1,198 | +84 | +7.5% | 27,300 |
| 2025/01/08 | 1,100 | 1,193 | 1,094 | 1,114 | +15 | +1.4% | 39,600 |
| 2025/01/07 | 1,075 | 1,099 | 1,052 | 1,099 | +24 | +2.2% | 9,400 |
| 2025/01/06 | 1,074 | 1,090 | 1,061 | 1,075 | +16 | +1.5% | 11,600 |
| 2024/12/30 | 1,028 | 1,100 | 1,028 | 1,059 | +31 | +3% | 14,300 |
| 2024/12/27 | 1,000 | 1,034 | 1,000 | 1,028 | +47 | +4.8% | 22,800 |
| 2024/12/26 | 999 | 1,006 | 979 | 981 | -3 | -0.3% | 30,100 |
| 2024/12/25 | 990 | 1,010 | 974 | 984 | -6 | -0.6% | 27,100 |
| 2024/12/24 | 969 | 990 | 968 | 990 | +18 | +1.9% | 12,900 |
| 2024/12/23 | 999 | 999 | 958 | 972 | -15 | -1.5% | 25,100 |
| 2024/12/20 | 996 | 1,010 | 987 | 987 | -19 | -1.9% | 11,000 |
| 2024/12/19 | 982 | 1,006 | 980 | 1,006 | +6 | +0.6% | 18,700 |
| 2024/12/18 | 957 | 1,030 | 952 | 1,000 | +42 | +4.4% | 34,700 |
| 2024/12/17 | 943 | 976 | 939 | 958 | +16 | +1.7% | 37,500 |
51～
100
件表示中 / 382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 | 131,300円 | +64.5% | - | 0.00% | 26.24倍 | 2.85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 |
| キタック | 33,800円 | -3.8% | -35.9% | 1.48% | 11.33倍 | 0.57倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
| リカバリー | 141,200円 | +23.9% | +1.5% | 0.00% | 14.17倍 | 2.74倍 |
|
看護師やリハビリ職による訪問看護サービスに特化。１拠点１１人体制でドミナント展開図る |
| アルー | 78,000円 | +10.6% | - | 0.90% | 41.40倍 | 1.68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 |
| デザインワン | 13,000円 | -29.0% | - | 0.00% | - | 0.69倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。システム開発なども展開 |
市場注目の銘柄
チャート関連のコラム
