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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 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 |
101～
150
件表示中 / 351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 | 111,000円 | +64.5% | - | 0.00% | 22.19倍 | 2.42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 |
| ＪＳＳ | 41,600円 | +2.9% | +1.0% | 4.21% | 10.15倍 | 0.59倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
| ＣａＳｙ | 89,600円 | - | - | 0.00% | - | 6.91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 |
| アクセスＧＨＤ | 51,200円 | +10.1% | +221.9% | 2.93% | 9.31倍 | 1.73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 |
| フレアス | 70,700円 | +34.2% | - | 0.00% | - | 1.01倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスなど施設系介護に注力 |
市場注目の銘柄
チャート関連のコラム
