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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 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 |
| 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 |
201～
250
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 | 138,300円 | +64.5% | - | 0.00% | 27.64倍 | 3.00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 | 34,000円 | -3.8% | -35.9% | 1.47% | 11.40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 | 141,300円 | +23.9% | +1.5% | 0.00% | 14.18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 | 77,900円 | +10.6% | - | 0.90% | 41.35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 | 12,900円 | -29.0% | - | 0.00% | - | 0.68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
