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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 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 |
| 2024/05/10 | 2,078 | 2,078 | 1,990 | 2,014 | -48 | -2.3% | 16,600 |
| 2024/05/09 | 2,029 | 2,080 | 1,999 | 2,062 | +60 | +3% | 18,900 |
| 2024/05/08 | 1,975 | 2,030 | 1,938 | 2,002 | +25 | +1.3% | 21,700 |
| 2024/05/07 | 1,986 | 1,986 | 1,930 | 1,977 | +31 | +1.6% | 24,100 |
| 2024/05/02 | 1,950 | 1,997 | 1,925 | 1,946 | -6 | -0.3% | 31,600 |
| 2024/05/01 | 2,064 | 2,129 | 1,941 | 1,952 | -118 | -5.7% | 45,000 |
| 2024/04/30 | 2,211 | 2,211 | 2,055 | 2,070 | -91 | -4.2% | 21,800 |
| 2024/04/26 | 2,139 | 2,168 | 2,027 | 2,161 | +6 | +0.3% | 37,100 |
| 2024/04/25 | 2,010 | 2,169 | 2,000 | 2,155 | +149 | +7.4% | 89,600 |
| 2024/04/24 | 2,045 | 2,078 | 2,002 | 2,006 | -9 | -0.4% | 26,600 |
| 2024/04/23 | 1,948 | 2,038 | 1,948 | 2,015 | +66 | +3.4% | 26,600 |
| 2024/04/22 | 1,906 | 1,950 | 1,906 | 1,949 | +44 | +2.3% | 7,400 |
| 2024/04/19 | 1,963 | 1,963 | 1,865 | 1,905 | -45 | -2.3% | 34,700 |
| 2024/04/18 | 1,919 | 1,969 | 1,911 | 1,950 | +25 | +1.3% | 12,800 |
| 2024/04/17 | 1,951 | 1,957 | 1,913 | 1,925 | -26 | -1.3% | 18,700 |
| 2024/04/16 | 1,996 | 1,996 | 1,907 | 1,951 | -57 | -2.8% | 49,600 |
| 2024/04/15 | 2,000 | 2,025 | 1,986 | 2,008 | -42 | -2% | 27,800 |
| 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 |
201～
250
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
