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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,213 | 1,272 | 1,213 | 1,236 | +23 | +1.9% | 600 |
| 2025/07/31 | 1,260 | 1,260 | 1,211 | 1,213 | -17 | -1.4% | 2,400 |
| 2025/07/30 | 1,230 | 1,230 | 1,230 | 1,230 | -11 | -0.9% | 400 |
| 2025/07/29 | 1,255 | 1,256 | 1,241 | 1,241 | -33 | -2.6% | 1,600 |
| 2025/07/28 | 1,290 | 1,290 | 1,274 | 1,274 | +14 | +1.1% | 300 |
| 2025/07/25 | 1,297 | 1,297 | 1,256 | 1,260 | -39 | -3% | 5,300 |
| 2025/07/24 | 1,299 | 1,299 | 1,299 | 1,299 | +23 | +1.8% | 200 |
| 2025/07/23 | 1,300 | 1,300 | 1,276 | 1,276 | -24 | -1.8% | 700 |
| 2025/07/22 | 1,330 | 1,330 | 1,300 | 1,300 | ±0 | ±0% | 700 |
| 2025/07/18 | 1,286 | 1,340 | 1,286 | 1,300 | +14 | +1.1% | 2,000 |
| 2025/07/17 | 1,318 | 1,318 | 1,286 | 1,286 | -46 | -3.5% | 600 |
| 2025/07/16 | 1,322 | 1,350 | 1,322 | 1,332 | -3 | -0.2% | 1,600 |
| 2025/07/15 | 1,341 | 1,341 | 1,335 | 1,335 | -13 | -1% | 1,000 |
| 2025/07/14 | 1,354 | 1,354 | 1,344 | 1,348 | -6 | -0.4% | 500 |
| 2025/07/11 | 1,342 | 1,354 | 1,342 | 1,354 | +5 | +0.4% | 700 |
| 2025/07/10 | 1,349 | 1,349 | 1,325 | 1,349 | -8 | -0.6% | 700 |
| 2025/07/09 | 1,345 | 1,392 | 1,345 | 1,357 | +17 | +1.3% | 1,600 |
| 2025/07/08 | 1,340 | 1,340 | 1,340 | 1,340 | -27 | -2% | 500 |
| 2025/07/07 | 1,352 | 1,367 | 1,347 | 1,367 | +21 | +1.6% | 700 |
| 2025/07/04 | 1,331 | 1,360 | 1,307 | 1,346 | +12 | +0.9% | 800 |
| 2025/07/03 | 1,426 | 1,427 | 1,334 | 1,334 | -107 | -7.4% | 2,500 |
| 2025/07/02 | 1,452 | 1,452 | 1,441 | 1,441 | - | - | 300 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 1,473 | 1,473 | 1,468 | 1,468 | -5 | -0.3% | 400 |
| 2025/06/27 | 1,500 | 1,500 | 1,470 | 1,473 | +3 | +0.2% | 600 |
| 2025/06/26 | 1,525 | 1,525 | 1,470 | 1,470 | -36 | -2.4% | 1,800 |
| 2025/06/25 | 1,527 | 1,538 | 1,506 | 1,506 | -34 | -2.2% | 600 |
| 2025/06/24 | 1,488 | 1,547 | 1,488 | 1,540 | +40 | +2.7% | 2,200 |
| 2025/06/23 | 1,478 | 1,500 | 1,478 | 1,500 | -16 | -1.1% | 1,000 |
| 2025/06/20 | 1,557 | 1,557 | 1,501 | 1,516 | -6 | -0.4% | 2,000 |
| 2025/06/19 | 1,589 | 1,589 | 1,490 | 1,522 | -67 | -4.2% | 6,300 |
| 2025/06/18 | 1,457 | 1,700 | 1,432 | 1,589 | +129 | +8.8% | 33,000 |
| 2025/06/17 | 1,440 | 1,479 | 1,433 | 1,460 | +49 | +3.5% | 1,700 |
| 2025/06/16 | 1,412 | 1,449 | 1,398 | 1,411 | -21 | -1.5% | 2,000 |
| 2025/06/13 | 1,490 | 1,490 | 1,431 | 1,432 | +32 | +2.3% | 8,800 |
| 2025/06/12 | 1,415 | 1,417 | 1,390 | 1,400 | +2 | +0.1% | 2,700 |
| 2025/06/11 | 1,408 | 1,436 | 1,391 | 1,398 | - | - | 2,100 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 1,392 | 1,438 | 1,330 | 1,438 | +46 | +3.3% | 1,800 |
| 2025/06/06 | 1,317 | 1,392 | 1,317 | 1,392 | +75 | +5.7% | 2,900 |
| 2025/06/05 | 1,329 | 1,349 | 1,311 | 1,317 | -42 | -3.1% | 2,900 |
| 2025/06/04 | 1,350 | 1,359 | 1,302 | 1,359 | -7 | -0.5% | 4,600 |
| 2025/06/03 | 1,348 | 1,369 | 1,330 | 1,366 | -12 | -0.9% | 2,100 |
| 2025/06/02 | 1,388 | 1,388 | 1,373 | 1,378 | -10 | -0.7% | 700 |
| 2025/05/30 | 1,440 | 1,440 | 1,371 | 1,388 | -52 | -3.6% | 3,000 |
| 2025/05/29 | 1,460 | 1,460 | 1,420 | 1,440 | -20 | -1.4% | 800 |
| 2025/05/28 | 1,435 | 1,460 | 1,435 | 1,460 | -5 | -0.3% | 700 |
| 2025/05/27 | 1,368 | 1,470 | 1,368 | 1,465 | +68 | +4.9% | 3,900 |
| 2025/05/26 | 1,413 | 1,413 | 1,348 | 1,397 | +14 | +1% | 1,500 |
| 2025/05/23 | 1,384 | 1,384 | 1,380 | 1,383 | -1 | -0.1% | 800 |
1～
50
件表示中 / 434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 | 123,600円 | +64.5% | - | 0.00% | 24.05倍 | 2.61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 |
| ジンジブ | 65,500円 | +17.4% | +36.2% | 0.00% | 20.44倍 | 4.89倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
| ＣａＳｙ | 100,300円 | - | - | 0.00% | - | 7.48倍 |
|
掃除や料理など家事代行サービス会社。受付から料金支払いまでＷｅｂで完結するＤＸ化特徴 |
| アウンコンサル | 24,900円 | +25.9% | - | 0.00% | - | 5.59倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ＭＳコンサル | 40,600円 | +7.6% | - | 0.00% | 11.47倍 | 0.67倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター５０万人。業界トップ。下期偏重型 |
市場注目の銘柄
チャート関連のコラム
