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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 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 |
| 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 |
151～
200
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
