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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,315 | 1,335 | 1,278 | 1,319 | -9 | -0.7% | 1,700 |
| 2025/05/01 | 1,344 | 1,344 | 1,288 | 1,328 | -16 | -1.2% | 2,000 |
| 2025/04/30 | 1,243 | 1,347 | 1,243 | 1,344 | +71 | +5.6% | 2,500 |
| 2025/04/28 | 1,280 | 1,294 | 1,257 | 1,273 | -7 | -0.5% | 1,400 |
| 2025/04/25 | 1,226 | 1,286 | 1,226 | 1,280 | +69 | +5.7% | 4,800 |
| 2025/04/24 | 1,225 | 1,261 | 1,211 | 1,211 | -11 | -0.9% | 3,700 |
| 2025/04/23 | 1,296 | 1,296 | 1,219 | 1,222 | +7 | +0.6% | 4,000 |
| 2025/04/22 | 1,215 | 1,215 | 1,215 | 1,215 | -35 | -2.8% | 200 |
| 2025/04/21 | 1,195 | 1,284 | 1,170 | 1,250 | +51 | +4.3% | 7,300 |
| 2025/04/18 | 1,170 | 1,462 | 1,169 | 1,199 | -1 | -0.1% | 55,500 |
| 2025/04/17 | 1,150 | 1,202 | 1,150 | 1,200 | +29 | +2.5% | 2,000 |
| 2025/04/16 | 1,215 | 1,215 | 1,129 | 1,171 | -38 | -3.1% | 3,800 |
| 2025/04/15 | 1,200 | 1,224 | 1,170 | 1,209 | +4 | +0.3% | 3,200 |
| 2025/04/14 | 1,186 | 1,233 | 1,186 | 1,205 | +19 | +1.6% | 5,100 |
| 2025/04/11 | 1,130 | 1,250 | 1,085 | 1,186 | +54 | +4.8% | 17,800 |
| 2025/04/10 | 1,137 | 1,150 | 1,105 | 1,132 | +35 | +3.2% | 3,700 |
| 2025/04/09 | 993 | 1,099 | 993 | 1,097 | +50 | +4.8% | 5,200 |
| 2025/04/08 | 961 | 1,071 | 961 | 1,047 | +99 | +10.4% | 6,300 |
| 2025/04/07 | 981 | 1,047 | 948 | 948 | -138 | -12.7% | 26,000 |
| 2025/04/04 | 1,170 | 1,170 | 1,065 | 1,086 | -94 | -8% | 7,300 |
| 2025/04/03 | 1,086 | 1,300 | 1,050 | 1,180 | +64 | +5.7% | 40,400 |
| 2025/04/02 | 1,120 | 1,132 | 1,103 | 1,116 | -12 | -1.1% | 1,300 |
| 2025/04/01 | 1,109 | 1,136 | 1,103 | 1,128 | +19 | +1.7% | 3,500 |
| 2025/03/31 | 1,132 | 1,161 | 1,106 | 1,109 | -28 | -2.5% | 6,600 |
| 2025/03/28 | 1,138 | 1,174 | 1,130 | 1,137 | -2 | -0.2% | 11,100 |
| 2025/03/27 | 1,135 | 1,175 | 1,135 | 1,139 | +5 | +0.4% | 2,700 |
| 2025/03/26 | 1,121 | 1,170 | 1,111 | 1,134 | +12 | +1.1% | 3,800 |
| 2025/03/25 | 1,145 | 1,179 | 1,121 | 1,122 | -40 | -3.4% | 7,600 |
| 2025/03/24 | 1,174 | 1,204 | 1,162 | 1,162 | -12 | -1% | 3,800 |
| 2025/03/21 | 1,158 | 1,210 | 1,158 | 1,174 | ±0 | ±0% | 6,800 |
| 2025/03/19 | 1,158 | 1,183 | 1,130 | 1,174 | +16 | +1.4% | 11,700 |
| 2025/03/18 | 1,179 | 1,194 | 1,143 | 1,158 | -37 | -3.1% | 22,100 |
| 2025/03/17 | 1,216 | 1,216 | 1,124 | 1,195 | -16 | -1.3% | 27,100 |
| 2025/03/14 | 1,220 | 1,289 | 1,200 | 1,211 | -219 | -15.3% | 65,200 |
| 2025/03/13 | 1,255 | 1,430 | 1,255 | 1,430 | +145 | +11.3% | 33,600 |
| 2025/03/12 | 1,245 | 1,323 | 1,245 | 1,285 | +43 | +3.5% | 4,900 |
| 2025/03/11 | 1,229 | 1,307 | 1,229 | 1,242 | -40 | -3.1% | 6,000 |
| 2025/03/10 | 1,254 | 1,326 | 1,254 | 1,282 | ±0 | ±0% | 4,100 |
| 2025/03/07 | 1,307 | 1,307 | 1,252 | 1,282 | -36 | -2.7% | 1,000 |
| 2025/03/06 | 1,286 | 1,365 | 1,275 | 1,318 | +2 | +0.2% | 6,800 |
| 2025/03/05 | 1,302 | 1,332 | 1,260 | 1,316 | +3 | +0.2% | 5,800 |
| 2025/03/04 | 1,311 | 1,349 | 1,259 | 1,313 | -3 | -0.2% | 6,000 |
| 2025/03/03 | 1,306 | 1,316 | 1,280 | 1,316 | +10 | +0.8% | 1,700 |
| 2025/02/28 | 1,307 | 1,321 | 1,220 | 1,306 | -3 | -0.2% | 8,000 |
| 2025/02/27 | 1,286 | 1,340 | 1,286 | 1,309 | -3 | -0.2% | 4,300 |
| 2025/02/26 | 1,289 | 1,320 | 1,289 | 1,312 | +9 | +0.7% | 1,200 |
| 2025/02/25 | 1,300 | 1,333 | 1,298 | 1,303 | +27 | +2.1% | 2,300 |
| 2025/02/21 | 1,292 | 1,358 | 1,269 | 1,276 | +1 | +0.1% | 11,100 |
| 2025/02/20 | 1,274 | 1,314 | 1,274 | 1,275 | -9 | -0.7% | 3,100 |
| 2025/02/19 | 1,317 | 1,334 | 1,270 | 1,284 | -44 | -3.3% | 6,500 |
1～
50
件表示中 / 372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 | 131,900円 | +64.5% | - | 0.00% | 26.36倍 | 2.87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 |
| エスアイイー | - | - | - | - | - | - |
|
- |
| キタック | 33,800円 | -3.8% | -35.9% | 1.48% | 11.33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 |
| パパネッツ | 109,000円 | +5.5% | +17.7% | 2.75% | 6.51倍 | 1.46倍 |
|
- |
| ビースタイル | 135,500円 | +4.1% | +19.4% | 0.00% | 9.72倍 | 2.56倍 |
|
時短主体の勤務形態に特化した派遣・紹介事業と求人サイト「しゅふＪＯＢ」運営。ＤＸ支援も |
市場注目の銘柄
チャート関連のコラム
