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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,267 | 1,267 | 1,182 | 1,196 | -101 | -7.8% | 9,300 |
| 2025/09/12 | 1,170 | 1,300 | 1,165 | 1,297 | -23 | -1.7% | 17,400 |
| 2025/09/11 | 1,315 | 1,325 | 1,289 | 1,320 | +7 | +0.5% | 6,100 |
| 2025/09/10 | 1,291 | 1,313 | 1,285 | 1,313 | +23 | +1.8% | 2,000 |
| 2025/09/09 | 1,290 | 1,302 | 1,282 | 1,290 | +8 | +0.6% | 2,600 |
| 2025/09/08 | 1,299 | 1,299 | 1,276 | 1,282 | -17 | -1.3% | 800 |
| 2025/09/05 | 1,356 | 1,356 | 1,279 | 1,299 | -57 | -4.2% | 4,100 |
| 2025/09/04 | 1,288 | 1,356 | 1,288 | 1,356 | +44 | +3.4% | 700 |
| 2025/09/03 | 1,314 | 1,330 | 1,310 | 1,312 | +2 | +0.2% | 1,700 |
| 2025/09/02 | 1,295 | 1,369 | 1,251 | 1,310 | +37 | +2.9% | 9,500 |
| 2025/09/01 | 1,244 | 1,273 | 1,244 | 1,273 | +29 | +2.3% | 1,500 |
| 2025/08/29 | 1,229 | 1,278 | 1,212 | 1,244 | +15 | +1.2% | 6,100 |
| 2025/08/28 | 1,222 | 1,260 | 1,201 | 1,229 | +2 | +0.2% | 6,100 |
| 2025/08/27 | 1,248 | 1,250 | 1,200 | 1,227 | -7 | -0.6% | 5,300 |
| 2025/08/26 | 1,226 | 1,247 | 1,200 | 1,234 | +8 | +0.7% | 5,300 |
| 2025/08/25 | 1,206 | 1,226 | 1,200 | 1,226 | +21 | +1.7% | 2,600 |
| 2025/08/22 | 1,205 | 1,205 | 1,205 | 1,205 | +9 | +0.8% | 200 |
| 2025/08/21 | 1,188 | 1,226 | 1,188 | 1,196 | +8 | +0.7% | 800 |
| 2025/08/20 | 1,215 | 1,216 | 1,188 | 1,188 | -27 | -2.2% | 2,200 |
| 2025/08/19 | 1,202 | 1,215 | 1,200 | 1,215 | +13 | +1.1% | 1,800 |
| 2025/08/18 | 1,201 | 1,214 | 1,201 | 1,202 | +2 | +0.2% | 800 |
| 2025/08/15 | 1,202 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2025/08/14 | 1,200 | 1,200 | 1,174 | 1,200 | ±0 | ±0% | 2,800 |
| 2025/08/13 | 1,193 | 1,220 | 1,190 | 1,200 | +7 | +0.6% | 1,300 |
| 2025/08/12 | 1,199 | 1,199 | 1,190 | 1,193 | -6 | -0.5% | 800 |
| 2025/08/08 | 1,237 | 1,237 | 1,195 | 1,199 | +12 | +1% | 1,600 |
| 2025/08/07 | 1,201 | 1,201 | 1,187 | 1,187 | -14 | -1.2% | 400 |
| 2025/08/06 | 1,242 | 1,242 | 1,201 | 1,201 | -44 | -3.5% | 400 |
| 2025/08/05 | 1,187 | 1,245 | 1,158 | 1,245 | +28 | +2.3% | 2,600 |
| 2025/08/04 | 1,230 | 1,232 | 1,217 | 1,217 | -19 | -1.5% | 800 |
| 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 |
1～
50
件表示中 / 464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 | 119,600円 | +64.5% | - | 0.00% | 23.27倍 | 2.53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 |
| クックビズ | 65,900円 | +6.8% | +56.6% | 0.00% | 16.41倍 | 1.52倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
| アクセスＧＨＤ | 56,500円 | +12.7% | +11.1% | 2.83% | 11.14倍 | 1.54倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業他の販促支援展開。プロネクサスと提携 |
| キャスター | 90,400円 | +4.0% | - | 0.00% | - | 2.15倍 |
|
中小企業のバックオフィス業務リモート支援が柱。求職者と企業をマッチングする人材派遣も |
| リグア | 116,800円 | +16.4% | - | 0.00% | 69.81倍 | 5.47倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムの販売、保守も。金融事業も展開 |
市場注目の銘柄
チャート関連のコラム
