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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,530 | 1,530 | 1,478 | 1,478 | -33 | -2.2% | 14,100 |
| 2024/09/05 | 1,502 | 1,538 | 1,489 | 1,511 | -29 | -1.9% | 8,500 |
| 2024/09/04 | 1,500 | 1,540 | 1,479 | 1,540 | -9 | -0.6% | 7,400 |
| 2024/09/03 | 1,470 | 1,549 | 1,470 | 1,549 | +79 | +5.4% | 24,100 |
| 2024/09/02 | 1,472 | 1,480 | 1,442 | 1,470 | -2 | -0.1% | 7,500 |
| 2024/08/30 | 1,467 | 1,489 | 1,450 | 1,472 | -15 | -1% | 12,800 |
| 2024/08/29 | 1,490 | 1,505 | 1,462 | 1,487 | -28 | -1.8% | 14,300 |
| 2024/08/28 | 1,555 | 1,560 | 1,486 | 1,515 | -64 | -4.1% | 16,700 |
| 2024/08/27 | 1,450 | 1,583 | 1,450 | 1,579 | +134 | +9.3% | 21,600 |
| 2024/08/26 | 1,433 | 1,445 | 1,414 | 1,445 | +32 | +2.3% | 6,600 |
| 2024/08/23 | 1,402 | 1,434 | 1,397 | 1,413 | ±0 | ±0% | 4,800 |
| 2024/08/22 | 1,401 | 1,420 | 1,377 | 1,413 | +3 | +0.2% | 10,500 |
| 2024/08/21 | 1,444 | 1,452 | 1,405 | 1,410 | -31 | -2.2% | 4,600 |
| 2024/08/20 | 1,400 | 1,476 | 1,398 | 1,441 | +13 | +0.9% | 9,700 |
| 2024/08/19 | 1,444 | 1,444 | 1,387 | 1,428 | -16 | -1.1% | 10,400 |
| 2024/08/16 | 1,390 | 1,456 | 1,358 | 1,444 | +57 | +4.1% | 23,900 |
| 2024/08/15 | 1,377 | 1,391 | 1,357 | 1,387 | -3 | -0.2% | 11,500 |
| 2024/08/14 | 1,370 | 1,414 | 1,361 | 1,390 | +22 | +1.6% | 4,200 |
| 2024/08/13 | 1,385 | 1,411 | 1,300 | 1,368 | +3 | +0.2% | 6,600 |
| 2024/08/09 | 1,350 | 1,390 | 1,301 | 1,365 | +15 | +1.1% | 6,800 |
| 2024/08/08 | 1,392 | 1,392 | 1,321 | 1,350 | -12 | -0.9% | 7,400 |
| 2024/08/07 | 1,281 | 1,414 | 1,263 | 1,362 | +54 | +4.1% | 23,600 |
| 2024/08/06 | 1,201 | 1,308 | 1,201 | 1,308 | +113 | +9.5% | 21,000 |
| 2024/08/05 | 1,284 | 1,323 | 1,104 | 1,195 | -309 | -20.5% | 41,300 |
| 2024/08/02 | 1,518 | 1,562 | 1,442 | 1,504 | -195 | -11.5% | 44,400 |
| 2024/08/01 | 1,743 | 1,743 | 1,672 | 1,699 | -59 | -3.4% | 10,900 |
| 2024/07/31 | 1,740 | 1,781 | 1,707 | 1,758 | -3 | -0.2% | 8,400 |
| 2024/07/30 | 1,736 | 1,790 | 1,716 | 1,761 | +2 | +0.1% | 5,300 |
| 2024/07/29 | 1,733 | 1,776 | 1,733 | 1,759 | +26 | +1.5% | 2,700 |
| 2024/07/26 | 1,761 | 1,785 | 1,733 | 1,733 | -50 | -2.8% | 6,900 |
| 2024/07/25 | 1,786 | 1,799 | 1,753 | 1,783 | -10 | -0.6% | 13,600 |
| 2024/07/24 | 1,843 | 1,877 | 1,793 | 1,793 | -78 | -4.2% | 23,900 |
| 2024/07/23 | 1,969 | 1,977 | 1,853 | 1,871 | -107 | -5.4% | 17,200 |
| 2024/07/22 | 2,019 | 2,029 | 1,961 | 1,978 | -41 | -2% | 17,000 |
| 2024/07/19 | 1,891 | 2,019 | 1,870 | 2,019 | +128 | +6.8% | 18,100 |
| 2024/07/18 | 1,912 | 1,944 | 1,891 | 1,891 | -12 | -0.6% | 8,200 |
| 2024/07/17 | 1,946 | 1,948 | 1,888 | 1,903 | -17 | -0.9% | 4,300 |
| 2024/07/16 | 1,840 | 1,940 | 1,840 | 1,920 | +84 | +4.6% | 22,600 |
| 2024/07/12 | 1,787 | 1,872 | 1,787 | 1,836 | +49 | +2.7% | 22,200 |
| 2024/07/11 | 1,800 | 1,800 | 1,775 | 1,787 | -28 | -1.5% | 7,200 |
| 2024/07/10 | 1,815 | 1,815 | 1,776 | 1,815 | ±0 | ±0% | 5,200 |
| 2024/07/09 | 1,800 | 1,829 | 1,771 | 1,815 | +32 | +1.8% | 8,100 |
| 2024/07/08 | 1,792 | 1,792 | 1,755 | 1,783 | +19 | +1.1% | 2,500 |
| 2024/07/05 | 1,790 | 1,790 | 1,751 | 1,764 | -26 | -1.5% | 6,200 |
| 2024/07/04 | 1,785 | 1,798 | 1,760 | 1,790 | -9 | -0.5% | 7,400 |
| 2024/07/03 | 1,770 | 1,803 | 1,763 | 1,799 | +20 | +1.1% | 8,100 |
| 2024/07/02 | 1,808 | 1,823 | 1,770 | 1,779 | -41 | -2.3% | 13,900 |
| 2024/07/01 | 1,850 | 1,850 | 1,791 | 1,820 | -53 | -2.8% | 17,100 |
| 2024/06/28 | 1,858 | 1,885 | 1,835 | 1,873 | +15 | +0.8% | 7,900 |
| 2024/06/27 | 1,903 | 1,949 | 1,850 | 1,858 | -63 | -3.3% | 12,300 |
51～
100
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
