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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,910 | 1,960 | 1,891 | 1,921 | +37 | +2% | 36,000 |
| 2024/06/25 | 1,900 | 1,919 | 1,863 | 1,884 | -7 | -0.4% | 13,200 |
| 2024/06/24 | 1,805 | 1,953 | 1,801 | 1,891 | +86 | +4.8% | 23,900 |
| 2024/06/21 | 1,730 | 1,842 | 1,730 | 1,805 | +75 | +4.3% | 43,700 |
| 2024/06/20 | 1,777 | 1,777 | 1,692 | 1,730 | -39 | -2.2% | 15,000 |
| 2024/06/19 | 1,879 | 1,879 | 1,728 | 1,769 | -82 | -4.4% | 24,700 |
| 2024/06/18 | 1,846 | 1,865 | 1,787 | 1,851 | -5 | -0.3% | 23,300 |
| 2024/06/17 | 1,830 | 1,870 | 1,793 | 1,856 | +66 | +3.7% | 15,600 |
| 2024/06/14 | 1,649 | 1,790 | 1,623 | 1,790 | +142 | +8.6% | 59,300 |
| 2024/06/13 | 1,591 | 1,738 | 1,581 | 1,648 | -223 | -11.9% | 198,300 |
| 2024/06/12 | 1,786 | 1,892 | 1,780 | 1,871 | +85 | +4.8% | 57,800 |
| 2024/06/11 | 1,802 | 1,810 | 1,779 | 1,786 | -14 | -0.8% | 14,400 |
| 2024/06/10 | 1,863 | 1,880 | 1,774 | 1,800 | -63 | -3.4% | 56,200 |
| 2024/06/07 | 1,943 | 1,943 | 1,853 | 1,863 | -61 | -3.2% | 14,700 |
| 2024/06/06 | 1,925 | 1,933 | 1,891 | 1,924 | -36 | -1.8% | 23,300 |
| 2024/06/05 | 1,891 | 1,960 | 1,891 | 1,960 | +68 | +3.6% | 19,400 |
| 2024/06/04 | 1,843 | 1,924 | 1,843 | 1,892 | +49 | +2.7% | 16,500 |
| 2024/06/03 | 1,795 | 1,869 | 1,775 | 1,843 | +48 | +2.7% | 17,700 |
| 2024/05/31 | 1,731 | 1,803 | 1,731 | 1,795 | +84 | +4.9% | 17,100 |
| 2024/05/30 | 1,700 | 1,755 | 1,687 | 1,711 | -7 | -0.4% | 16,300 |
| 2024/05/29 | 1,797 | 1,797 | 1,714 | 1,718 | -39 | -2.2% | 30,000 |
| 2024/05/28 | 1,792 | 1,825 | 1,740 | 1,757 | -71 | -3.9% | 39,900 |
| 2024/05/27 | 1,858 | 1,880 | 1,791 | 1,828 | -55 | -2.9% | 36,700 |
| 2024/05/24 | 1,933 | 1,934 | 1,883 | 1,883 | -70 | -3.6% | 36,200 |
| 2024/05/23 | 2,000 | 2,000 | 1,951 | 1,953 | -32 | -1.6% | 20,300 |
| 2024/05/22 | 2,007 | 2,011 | 1,979 | 1,985 | -10 | -0.5% | 19,000 |
| 2024/05/21 | 2,100 | 2,120 | 1,994 | 1,995 | -97 | -4.6% | 25,100 |
| 2024/05/20 | 2,055 | 2,136 | 2,055 | 2,092 | +29 | +1.4% | 15,000 |
| 2024/05/17 | 2,050 | 2,065 | 1,970 | 2,063 | +11 | +0.5% | 19,000 |
| 2024/05/16 | 2,010 | 2,063 | 1,989 | 2,052 | +52 | +2.6% | 25,000 |
| 2024/05/15 | 2,048 | 2,048 | 1,975 | 2,000 | -63 | -3.1% | 25,500 |
| 2024/05/14 | 2,037 | 2,077 | 2,010 | 2,063 | -14 | -0.7% | 13,200 |
| 2024/05/13 | 2,028 | 2,077 | 2,010 | 2,077 | +63 | +3.1% | 14,300 |
| 2024/05/10 | 2,078 | 2,078 | 1,990 | 2,014 | -48 | -2.3% | 16,600 |
| 2024/05/09 | 2,029 | 2,080 | 1,999 | 2,062 | +60 | +3% | 18,900 |
| 2024/05/08 | 1,975 | 2,030 | 1,938 | 2,002 | +25 | +1.3% | 21,700 |
| 2024/05/07 | 1,986 | 1,986 | 1,930 | 1,977 | +31 | +1.6% | 24,100 |
| 2024/05/02 | 1,950 | 1,997 | 1,925 | 1,946 | -6 | -0.3% | 31,600 |
| 2024/05/01 | 2,064 | 2,129 | 1,941 | 1,952 | -118 | -5.7% | 45,000 |
| 2024/04/30 | 2,211 | 2,211 | 2,055 | 2,070 | -91 | -4.2% | 21,800 |
| 2024/04/26 | 2,139 | 2,168 | 2,027 | 2,161 | +6 | +0.3% | 37,100 |
| 2024/04/25 | 2,010 | 2,169 | 2,000 | 2,155 | +149 | +7.4% | 89,600 |
| 2024/04/24 | 2,045 | 2,078 | 2,002 | 2,006 | -9 | -0.4% | 26,600 |
| 2024/04/23 | 1,948 | 2,038 | 1,948 | 2,015 | +66 | +3.4% | 26,600 |
| 2024/04/22 | 1,906 | 1,950 | 1,906 | 1,949 | +44 | +2.3% | 7,400 |
| 2024/04/19 | 1,963 | 1,963 | 1,865 | 1,905 | -45 | -2.3% | 34,700 |
| 2024/04/18 | 1,919 | 1,969 | 1,911 | 1,950 | +25 | +1.3% | 12,800 |
| 2024/04/17 | 1,951 | 1,957 | 1,913 | 1,925 | -26 | -1.3% | 18,700 |
| 2024/04/16 | 1,996 | 1,996 | 1,907 | 1,951 | -57 | -2.8% | 49,600 |
| 2024/04/15 | 2,000 | 2,025 | 1,986 | 2,008 | -42 | -2% | 27,800 |
101～
150
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
