マネーフォワードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 4,282 | 4,402 | 4,240 | 4,266 | +14 | +0.3% | 699,800 |
| 2023/12/14 | 4,332 | 4,443 | 4,252 | 4,252 | +130 | +3.2% | 1,116,400 |
| 2023/12/13 | 4,100 | 4,171 | 4,066 | 4,122 | +145 | +3.6% | 771,900 |
| 2023/12/12 | 4,083 | 4,084 | 3,918 | 3,977 | -43 | -1.1% | 628,600 |
| 2023/12/11 | 4,136 | 4,142 | 3,993 | 4,020 | -91 | -2.2% | 483,200 |
| 2023/12/08 | 4,132 | 4,160 | 4,064 | 4,111 | -2 | ±0% | 1,004,900 |
| 2023/12/07 | 4,270 | 4,270 | 4,102 | 4,113 | -162 | -3.8% | 852,500 |
| 2023/12/06 | 4,240 | 4,285 | 4,191 | 4,275 | +30 | +0.7% | 700,900 |
| 2023/12/05 | 4,386 | 4,398 | 4,235 | 4,245 | -205 | -4.6% | 763,500 |
| 2023/12/04 | 4,445 | 4,490 | 4,344 | 4,450 | +39 | +0.9% | 573,600 |
| 2023/12/01 | 4,489 | 4,508 | 4,411 | 4,411 | -131 | -2.9% | 557,700 |
| 2023/11/30 | 4,600 | 4,645 | 4,514 | 4,542 | +24 | +0.5% | 577,000 |
| 2023/11/29 | 4,453 | 4,640 | 4,448 | 4,518 | -5 | -0.1% | 556,000 |
| 2023/11/28 | 4,585 | 4,589 | 4,487 | 4,523 | -14 | -0.3% | 339,000 |
| 2023/11/27 | 4,647 | 4,684 | 4,505 | 4,537 | -129 | -2.8% | 501,200 |
| 2023/11/24 | 4,579 | 4,697 | 4,573 | 4,666 | +53 | +1.1% | 508,700 |
| 2023/11/22 | 4,611 | 4,613 | 4,533 | 4,613 | -47 | -1% | 588,900 |
| 2023/11/21 | 4,646 | 4,728 | 4,538 | 4,660 | +84 | +1.8% | 1,084,500 |
| 2023/11/20 | 4,497 | 4,641 | 4,497 | 4,576 | +114 | +2.6% | 768,700 |
| 2023/11/17 | 4,490 | 4,533 | 4,394 | 4,462 | -12 | -0.3% | 505,000 |
| 2023/11/16 | 4,461 | 4,533 | 4,421 | 4,474 | -57 | -1.3% | 604,300 |
| 2023/11/15 | 4,532 | 4,536 | 4,400 | 4,531 | +279 | +6.6% | 949,100 |
| 2023/11/14 | 4,339 | 4,348 | 4,205 | 4,252 | -109 | -2.5% | 591,200 |
| 2023/11/13 | 4,409 | 4,437 | 4,287 | 4,361 | -7 | -0.2% | 375,100 |
| 2023/11/10 | 4,408 | 4,429 | 4,293 | 4,368 | -191 | -4.2% | 674,000 |
| 2023/11/09 | 4,357 | 4,591 | 4,357 | 4,559 | +226 | +5.2% | 1,157,300 |
| 2023/11/08 | 4,445 | 4,480 | 4,252 | 4,333 | +23 | +0.5% | 864,000 |
| 2023/11/07 | 4,275 | 4,348 | 4,200 | 4,310 | +62 | +1.5% | 1,163,200 |
| 2023/11/06 | 4,400 | 4,433 | 4,181 | 4,248 | +338 | +8.6% | 2,040,000 |
| 2023/11/02 | 3,898 | 3,950 | 3,820 | 3,910 | +148 | +3.9% | 1,114,300 |
| 2023/11/01 | 3,816 | 3,828 | 3,715 | 3,762 | -10 | -0.3% | 1,253,900 |
| 2023/10/31 | 3,581 | 3,839 | 3,577 | 3,772 | +199 | +5.6% | 1,525,200 |
| 2023/10/30 | 3,553 | 3,644 | 3,492 | 3,573 | +85 | +2.4% | 1,154,500 |
| 2023/10/27 | 3,473 | 3,490 | 3,385 | 3,488 | +63 | +1.8% | 782,900 |
| 2023/10/26 | 3,448 | 3,491 | 3,367 | 3,425 | -185 | -5.1% | 1,197,500 |
| 2023/10/25 | 3,703 | 3,739 | 3,552 | 3,610 | -47 | -1.3% | 1,038,300 |
| 2023/10/24 | 3,670 | 3,697 | 3,429 | 3,657 | +5 | +0.1% | 1,658,500 |
| 2023/10/23 | 3,759 | 3,760 | 3,619 | 3,652 | -120 | -3.2% | 1,299,400 |
| 2023/10/20 | 3,820 | 3,843 | 3,728 | 3,772 | -68 | -1.8% | 899,900 |
| 2023/10/19 | 3,965 | 4,045 | 3,840 | 3,840 | -184 | -4.6% | 1,134,700 |
| 2023/10/18 | 4,093 | 4,116 | 3,886 | 4,024 | -58 | -1.4% | 1,388,400 |
| 2023/10/17 | 4,133 | 4,267 | 4,037 | 4,082 | -10 | -0.2% | 1,286,400 |
| 2023/10/16 | 4,470 | 4,489 | 4,092 | 4,092 | -700 | -14.6% | 1,428,700 |
| 2023/10/13 | 5,020 | 5,068 | 4,770 | 4,792 | -292 | -5.7% | 784,700 |
| 2023/10/12 | 4,909 | 5,098 | 4,866 | 5,084 | +210 | +4.3% | 590,900 |
| 2023/10/11 | 4,976 | 4,995 | 4,863 | 4,874 | -106 | -2.1% | 389,100 |
| 2023/10/10 | 4,920 | 5,020 | 4,875 | 4,980 | +122 | +2.5% | 487,800 |
| 2023/10/06 | 4,899 | 4,909 | 4,768 | 4,858 | -22 | -0.5% | 317,600 |
| 2023/10/05 | 4,670 | 4,909 | 4,623 | 4,880 | +297 | +6.5% | 603,400 |
| 2023/10/04 | 4,670 | 4,690 | 4,569 | 4,583 | -151 | -3.2% | 502,700 |
101～
150
件表示中 / 1616件
類似銘柄と比較する
現在ご覧いただいている「マネフォワード」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 |
|---|---|---|---|---|---|---|---|---|
| マネフォワード | 576,200円 | +30.0% | - | 0.00% | - | 11.29倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| 電通総研 | 527,000円 | +7.3% | +5.9% | 2.05% | 21.84倍 | 4.13倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ラクス | 181,000円 | +25.8% | +60.4% | 0.22% | 47.52倍 | 24.57倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| ビジョナル | 797,000円 | +18.0% | +13.5% | 0.00% | 28.60倍 | 6.76倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| ＳＨＩＦＴ | 1,743,500円 | +29.5% | -3.3% | 0.00% | 42.03倍 | 9.66倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
市場注目の銘柄
チャート関連のコラム
