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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/03/26 | 2,456 | 2,460 | 2,379 | 2,380 | -107 | -4.3% | 81,200 |
| 2024/03/25 | 2,551 | 2,584 | 2,486 | 2,487 | -101 | -3.9% | 66,500 |
| 2024/03/22 | 2,650 | 2,650 | 2,511 | 2,588 | -62 | -2.3% | 89,600 |
| 2024/03/21 | 2,701 | 2,708 | 2,585 | 2,650 | +28 | +1.1% | 106,700 |
| 2024/03/19 | 2,562 | 2,730 | 2,493 | 2,622 | +117 | +4.7% | 261,200 |
| 2024/03/18 | 2,556 | 2,649 | 2,420 | 2,505 | -70 | -2.7% | 299,200 |
| 2024/03/15 | 2,890 | 2,960 | 2,535 | 2,575 | -365 | -12.4% | 685,300 |
| 2024/03/14 | 2,940 | 2,940 | 2,940 | 2,940 | -700 | -19.2% | 8,900 |
| 2024/03/13 | 3,640 | 3,640 | 3,640 | 3,640 | -700 | -16.1% | 9,700 |
| 2024/03/12 | 4,080 | 4,375 | 3,970 | 4,340 | +300 | +7.4% | 131,400 |
| 2024/03/11 | 3,870 | 4,070 | 3,855 | 4,040 | +115 | +2.9% | 71,300 |
| 2024/03/08 | 4,300 | 4,360 | 3,905 | 3,925 | -390 | -9% | 102,800 |
| 2024/03/07 | 4,515 | 4,515 | 4,250 | 4,315 | -95 | -2.2% | 50,900 |
| 2024/03/06 | 4,350 | 4,410 | 4,230 | 4,410 | +10 | +0.2% | 47,500 |
| 2024/03/05 | 4,175 | 4,465 | 4,125 | 4,400 | +195 | +4.6% | 68,800 |
| 2024/03/04 | 4,320 | 4,415 | 4,205 | 4,205 | -150 | -3.4% | 64,300 |
| 2024/03/01 | 4,525 | 4,555 | 4,280 | 4,355 | -140 | -3.1% | 82,400 |
| 2024/02/29 | 4,665 | 4,795 | 4,465 | 4,495 | -150 | -3.2% | 90,500 |
| 2024/02/28 | 4,560 | 4,745 | 4,490 | 4,645 | +90 | +2% | 84,800 |
| 2024/02/27 | 4,500 | 4,645 | 4,420 | 4,555 | +175 | +4% | 109,200 |
| 2024/02/26 | 4,590 | 4,640 | 4,250 | 4,380 | -200 | -4.4% | 145,000 |
| 2024/02/22 | 4,790 | 4,790 | 4,355 | 4,580 | -170 | -3.6% | 196,100 |
| 2024/02/21 | 4,820 | 4,825 | 4,650 | 4,750 | -70 | -1.5% | 87,100 |
| 2024/02/20 | 4,500 | 5,000 | 4,500 | 4,820 | +360 | +8.1% | 167,600 |
| 2024/02/19 | 4,640 | 4,645 | 4,410 | 4,460 | -110 | -2.4% | 75,900 |
| 2024/02/16 | 4,630 | 4,715 | 4,485 | 4,570 | +10 | +0.2% | 92,000 |
| 2024/02/15 | 4,490 | 4,575 | 4,310 | 4,560 | +140 | +3.2% | 126,100 |
| 2024/02/14 | 4,000 | 4,450 | 3,980 | 4,420 | +320 | +7.8% | 177,700 |
| 2024/02/13 | 4,055 | 4,120 | 3,935 | 4,100 | +115 | +2.9% | 195,800 |
| 2024/02/09 | 3,830 | 4,005 | 3,710 | 3,985 | +210 | +5.6% | 106,900 |
251～
300
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
