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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 957 | 1,030 | 952 | 1,000 | +42 | +4.4% | 34,700 |
| 2024/12/17 | 943 | 976 | 939 | 958 | +16 | +1.7% | 37,500 |
| 2024/12/16 | 1,016 | 1,061 | 936 | 942 | -190 | -16.8% | 162,300 |
| 2024/12/13 | 1,075 | 1,132 | 1,075 | 1,132 | +50 | +4.6% | 36,200 |
| 2024/12/12 | 1,077 | 1,097 | 1,069 | 1,082 | +7 | +0.7% | 21,600 |
| 2024/12/11 | 1,135 | 1,135 | 1,065 | 1,075 | -30 | -2.7% | 24,600 |
| 2024/12/10 | 1,193 | 1,193 | 1,096 | 1,105 | -28 | -2.5% | 43,300 |
| 2024/12/09 | 1,095 | 1,142 | 1,087 | 1,133 | +38 | +3.5% | 35,100 |
| 2024/12/06 | 1,125 | 1,125 | 1,078 | 1,095 | -30 | -2.7% | 36,800 |
| 2024/12/05 | 1,092 | 1,149 | 1,078 | 1,125 | +33 | +3% | 47,200 |
| 2024/12/04 | 1,024 | 1,114 | 1,018 | 1,092 | +72 | +7.1% | 75,900 |
| 2024/12/03 | 1,013 | 1,027 | 1,012 | 1,020 | +8 | +0.8% | 10,600 |
| 2024/12/02 | 1,025 | 1,032 | 1,012 | 1,012 | -3 | -0.3% | 20,200 |
| 2024/11/29 | 1,004 | 1,026 | 1,000 | 1,015 | +9 | +0.9% | 38,500 |
| 2024/11/28 | 1,006 | 1,021 | 1,006 | 1,006 | +1 | +0.1% | 37,700 |
| 2024/11/27 | 1,004 | 1,011 | 1,000 | 1,005 | +3 | +0.3% | 28,800 |
| 2024/11/26 | 1,015 | 1,021 | 1,002 | 1,002 | -12 | -1.2% | 39,900 |
| 2024/11/25 | 1,012 | 1,080 | 1,002 | 1,014 | +13 | +1.3% | 74,000 |
| 2024/11/22 | 1,022 | 1,038 | 1,001 | 1,001 | -13 | -1.3% | 76,000 |
| 2024/11/21 | 1,068 | 1,155 | 1,005 | 1,014 | -57 | -5.3% | 473,000 |
| 2024/11/20 | 1,176 | 1,321 | 1,023 | 1,071 | -45 | -4% | 1,021,400 |
| 2024/11/19 | 958 | 1,116 | 958 | 1,116 | +150 | +15.5% | 298,300 |
| 2024/11/18 | 957 | 985 | 956 | 966 | -6 | -0.6% | 9,900 |
| 2024/11/15 | 962 | 974 | 960 | 972 | +11 | +1.1% | 9,700 |
| 2024/11/14 | 966 | 979 | 961 | 961 | -4 | -0.4% | 4,200 |
| 2024/11/13 | 967 | 980 | 965 | 965 | +4 | +0.4% | 4,200 |
| 2024/11/12 | 965 | 969 | 961 | 961 | -1 | -0.1% | 1,800 |
| 2024/11/11 | 969 | 972 | 962 | 962 | -14 | -1.4% | 3,500 |
| 2024/11/08 | 972 | 985 | 954 | 976 | -8 | -0.8% | 10,700 |
| 2024/11/07 | 983 | 984 | 973 | 984 | +1 | +0.1% | 2,600 |
| 2024/11/06 | 980 | 988 | 968 | 983 | +3 | +0.3% | 4,300 |
| 2024/11/05 | 985 | 997 | 975 | 980 | -11 | -1.1% | 6,000 |
| 2024/11/01 | 994 | 1,000 | 989 | 991 | -3 | -0.3% | 11,700 |
| 2024/10/31 | 994 | 995 | 976 | 994 | +1 | +0.1% | 8,400 |
| 2024/10/30 | 975 | 993 | 971 | 993 | +22 | +2.3% | 7,900 |
| 2024/10/29 | 979 | 988 | 966 | 971 | -7 | -0.7% | 2,700 |
| 2024/10/28 | 969 | 985 | 957 | 978 | +9 | +0.9% | 11,100 |
| 2024/10/25 | 992 | 992 | 968 | 969 | -8 | -0.8% | 8,200 |
| 2024/10/24 | 962 | 981 | 961 | 977 | +6 | +0.6% | 3,500 |
| 2024/10/23 | 988 | 997 | 961 | 971 | -21 | -2.1% | 10,300 |
| 2024/10/22 | 997 | 999 | 989 | 992 | -5 | -0.5% | 4,600 |
| 2024/10/21 | 1,000 | 1,007 | 985 | 997 | ±0 | ±0% | 5,000 |
| 2024/10/18 | 995 | 1,002 | 977 | 997 | +3 | +0.3% | 14,600 |
| 2024/10/17 | 1,005 | 1,005 | 994 | 994 | -11 | -1.1% | 3,400 |
| 2024/10/16 | 993 | 1,005 | 985 | 1,005 | +12 | +1.2% | 6,500 |
| 2024/10/15 | 1,011 | 1,013 | 988 | 993 | -30 | -2.9% | 11,900 |
| 2024/10/11 | 992 | 1,024 | 992 | 1,023 | +23 | +2.3% | 9,300 |
| 2024/10/10 | 1,000 | 1,003 | 990 | 1,000 | -4 | -0.4% | 2,500 |
| 2024/10/09 | 972 | 1,004 | 972 | 1,004 | +34 | +3.5% | 12,700 |
| 2024/10/08 | 1,019 | 1,019 | 970 | 970 | -48 | -4.7% | 41,500 |
151～
200
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
