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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/08 | 3,800 | 3,910 | 3,750 | 3,775 | -35 | -0.9% | 78,400 |
| 2024/02/07 | 3,830 | 3,890 | 3,755 | 3,810 | -75 | -1.9% | 84,900 |
| 2024/02/06 | 4,040 | 4,085 | 3,840 | 3,885 | -115 | -2.9% | 136,000 |
| 2024/02/05 | 4,040 | 4,165 | 3,920 | 4,000 | +30 | +0.8% | 179,300 |
| 2024/02/02 | 3,840 | 4,015 | 3,765 | 3,970 | +135 | +3.5% | 218,300 |
| 2024/02/01 | 3,740 | 3,880 | 3,660 | 3,835 | +175 | +4.8% | 278,400 |
| 2024/01/31 | 3,580 | 3,785 | 3,340 | 3,660 | +335 | +10.1% | 325,100 |
| 2024/01/30 | 3,550 | 3,590 | 3,305 | 3,325 | -180 | -5.1% | 85,200 |
| 2024/01/29 | 3,555 | 3,755 | 3,465 | 3,505 | -25 | -0.7% | 118,200 |
| 2024/01/26 | 3,510 | 3,630 | 3,425 | 3,530 | +20 | +0.6% | 64,400 |
| 2024/01/25 | 3,400 | 3,510 | 3,320 | 3,510 | +135 | +4% | 62,300 |
| 2024/01/24 | 3,255 | 3,435 | 3,240 | 3,375 | +95 | +2.9% | 67,900 |
| 2024/01/23 | 3,295 | 3,445 | 3,240 | 3,280 | +35 | +1.1% | 109,900 |
| 2024/01/22 | 3,220 | 3,295 | 3,130 | 3,245 | +60 | +1.9% | 48,600 |
| 2024/01/19 | 3,350 | 3,395 | 3,160 | 3,185 | -80 | -2.5% | 79,300 |
| 2024/01/18 | 3,590 | 3,590 | 3,145 | 3,265 | -230 | -6.6% | 163,600 |
| 2024/01/17 | 3,385 | 3,545 | 3,375 | 3,495 | +140 | +4.2% | 100,400 |
| 2024/01/16 | 3,200 | 3,385 | 3,180 | 3,355 | +155 | +4.8% | 73,600 |
| 2024/01/15 | 3,360 | 3,435 | 3,165 | 3,200 | -165 | -4.9% | 82,000 |
| 2024/01/12 | 3,445 | 3,475 | 3,260 | 3,365 | -75 | -2.2% | 82,700 |
| 2024/01/11 | 3,535 | 3,660 | 3,335 | 3,440 | +10 | +0.3% | 109,400 |
| 2024/01/10 | 3,520 | 3,580 | 3,390 | 3,430 | -60 | -1.7% | 128,700 |
| 2024/01/09 | 3,170 | 3,600 | 3,155 | 3,490 | +390 | +12.6% | 185,900 |
| 2024/01/05 | 3,145 | 3,230 | 3,080 | 3,100 | -35 | -1.1% | 52,600 |
| 2024/01/04 | 3,080 | 3,190 | 2,951 | 3,135 | +115 | +3.8% | 70,000 |
| 2023/12/29 | 3,150 | 3,195 | 2,935 | 3,020 | -85 | -2.7% | 140,200 |
| 2023/12/28 | 3,020 | 3,315 | 2,997 | 3,105 | +105 | +3.5% | 248,100 |
| 2023/12/27 | 3,120 | 3,130 | 2,936 | 3,000 | +2 | +0.1% | 190,500 |
| 2023/12/26 | 2,706 | 3,030 | 2,692 | 2,998 | +242 | +8.8% | 235,700 |
| 2023/12/25 | 2,695 | 2,939 | 2,628 | 2,756 | +111 | +4.2% | 201,800 |
| 2023/12/22 | 2,396 | 2,734 | 2,345 | 2,645 | +296 | +12.6% | 300,500 |
| 2023/12/21 | 2,355 | 2,400 | 2,277 | 2,349 | +33 | +1.4% | 115,500 |
| 2023/12/20 | 2,325 | 2,440 | 2,306 | 2,316 | +41 | +1.8% | 113,100 |
| 2023/12/19 | 2,251 | 2,345 | 2,220 | 2,275 | -15 | -0.7% | 124,000 |
| 2023/12/18 | 2,376 | 2,550 | 2,250 | 2,290 | -75 | -3.2% | 232,500 |
| 2023/12/15 | 2,615 | 2,692 | 2,365 | 2,365 | -500 | -17.5% | 517,000 |
| 2023/12/14 | 2,856 | 2,977 | 2,777 | 2,865 | +109 | +4% | 137,900 |
| 2023/12/13 | 2,716 | 2,775 | 2,640 | 2,756 | +49 | +1.8% | 45,400 |
351～
400
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
