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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,112 | 2,113 | 2,040 | 2,050 | -61 | -2.9% | 29,500 |
| 2024/04/11 | 2,115 | 2,134 | 2,071 | 2,111 | -4 | -0.2% | 18,300 |
| 2024/04/10 | 2,142 | 2,151 | 2,100 | 2,115 | -33 | -1.5% | 15,200 |
| 2024/04/09 | 2,127 | 2,168 | 2,100 | 2,148 | +13 | +0.6% | 25,700 |
| 2024/04/08 | 2,057 | 2,171 | 2,050 | 2,135 | +85 | +4.1% | 56,500 |
| 2024/04/05 | 2,092 | 2,092 | 2,031 | 2,050 | -66 | -3.1% | 73,500 |
| 2024/04/04 | 2,198 | 2,214 | 2,116 | 2,116 | -78 | -3.6% | 49,600 |
| 2024/04/03 | 2,240 | 2,256 | 2,150 | 2,194 | -65 | -2.9% | 86,600 |
| 2024/04/02 | 2,378 | 2,380 | 2,255 | 2,259 | -124 | -5.2% | 77,700 |
| 2024/04/01 | 2,418 | 2,442 | 2,367 | 2,383 | -32 | -1.3% | 40,600 |
| 2024/03/29 | 2,368 | 2,429 | 2,368 | 2,415 | +65 | +2.8% | 29,200 |
| 2024/03/28 | 2,376 | 2,444 | 2,347 | 2,350 | -32 | -1.3% | 48,400 |
| 2024/03/27 | 2,379 | 2,426 | 2,370 | 2,382 | +2 | +0.1% | 42,200 |
| 2024/03/26 | 2,456 | 2,460 | 2,379 | 2,380 | -107 | -4.3% | 81,200 |
| 2024/03/25 | 2,551 | 2,584 | 2,486 | 2,487 | -101 | -3.9% | 66,500 |
| 2024/03/22 | 2,650 | 2,650 | 2,511 | 2,588 | -62 | -2.3% | 89,600 |
| 2024/03/21 | 2,701 | 2,708 | 2,585 | 2,650 | +28 | +1.1% | 106,700 |
| 2024/03/19 | 2,562 | 2,730 | 2,493 | 2,622 | +117 | +4.7% | 261,200 |
| 2024/03/18 | 2,556 | 2,649 | 2,420 | 2,505 | -70 | -2.7% | 299,200 |
| 2024/03/15 | 2,890 | 2,960 | 2,535 | 2,575 | -365 | -12.4% | 685,300 |
| 2024/03/14 | 2,940 | 2,940 | 2,940 | 2,940 | -700 | -19.2% | 8,900 |
| 2024/03/13 | 3,640 | 3,640 | 3,640 | 3,640 | -700 | -16.1% | 9,700 |
| 2024/03/12 | 4,080 | 4,375 | 3,970 | 4,340 | +300 | +7.4% | 131,400 |
| 2024/03/11 | 3,870 | 4,070 | 3,855 | 4,040 | +115 | +2.9% | 71,300 |
| 2024/03/08 | 4,300 | 4,360 | 3,905 | 3,925 | -390 | -9% | 102,800 |
| 2024/03/07 | 4,515 | 4,515 | 4,250 | 4,315 | -95 | -2.2% | 50,900 |
| 2024/03/06 | 4,350 | 4,410 | 4,230 | 4,410 | +10 | +0.2% | 47,500 |
| 2024/03/05 | 4,175 | 4,465 | 4,125 | 4,400 | +195 | +4.6% | 68,800 |
| 2024/03/04 | 4,320 | 4,415 | 4,205 | 4,205 | -150 | -3.4% | 64,300 |
| 2024/03/01 | 4,525 | 4,555 | 4,280 | 4,355 | -140 | -3.1% | 82,400 |
| 2024/02/29 | 4,665 | 4,795 | 4,465 | 4,495 | -150 | -3.2% | 90,500 |
| 2024/02/28 | 4,560 | 4,745 | 4,490 | 4,645 | +90 | +2% | 84,800 |
| 2024/02/27 | 4,500 | 4,645 | 4,420 | 4,555 | +175 | +4% | 109,200 |
| 2024/02/26 | 4,590 | 4,640 | 4,250 | 4,380 | -200 | -4.4% | 145,000 |
| 2024/02/22 | 4,790 | 4,790 | 4,355 | 4,580 | -170 | -3.6% | 196,100 |
| 2024/02/21 | 4,820 | 4,825 | 4,650 | 4,750 | -70 | -1.5% | 87,100 |
| 2024/02/20 | 4,500 | 5,000 | 4,500 | 4,820 | +360 | +8.1% | 167,600 |
| 2024/02/19 | 4,640 | 4,645 | 4,410 | 4,460 | -110 | -2.4% | 75,900 |
| 2024/02/16 | 4,630 | 4,715 | 4,485 | 4,570 | +10 | +0.2% | 92,000 |
| 2024/02/15 | 4,490 | 4,575 | 4,310 | 4,560 | +140 | +3.2% | 126,100 |
| 2024/02/14 | 4,000 | 4,450 | 3,980 | 4,420 | +320 | +7.8% | 177,700 |
| 2024/02/13 | 4,055 | 4,120 | 3,935 | 4,100 | +115 | +2.9% | 195,800 |
| 2024/02/09 | 3,830 | 4,005 | 3,710 | 3,985 | +210 | +5.6% | 106,900 |
| 2024/02/08 | 3,800 | 3,910 | 3,750 | 3,775 | -35 | -0.9% | 78,400 |
| 2024/02/07 | 3,830 | 3,890 | 3,755 | 3,810 | -75 | -1.9% | 84,900 |
| 2024/02/06 | 4,040 | 4,085 | 3,840 | 3,885 | -115 | -2.9% | 136,000 |
| 2024/02/05 | 4,040 | 4,165 | 3,920 | 4,000 | +30 | +0.8% | 179,300 |
| 2024/02/02 | 3,840 | 4,015 | 3,765 | 3,970 | +135 | +3.5% | 218,300 |
| 2024/02/01 | 3,740 | 3,880 | 3,660 | 3,835 | +175 | +4.8% | 278,400 |
| 2024/01/31 | 3,580 | 3,785 | 3,340 | 3,660 | +335 | +10.1% | 325,100 |
151～
200
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
