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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 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 |
151～
200
件表示中 / 352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 | 118,000円 | +64.5% | - | 0.00% | 23.59倍 | 2.56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 |
| アスア | 67,500円 | +5.0% | +12.6% | 0.84% | 13.30倍 | 1.89倍 |
|
物流事業者特化コンサルティング業務が柱。通信・ネットワーク機器の販売、工事、保守も展開 |
| デコルテＨＤ | 31,700円 | +7.2% | +40.7% | 0.00% | 13.66倍 | 0.34倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| ユーラシア | 48,500円 | +13.1% | +8.3% | 2.89% | 16.27倍 | 1.02倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| アルー | 70,000円 | +10.6% | - | 1.00% | 37.08倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
