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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 6,212 | 6,212 | 6,104 | 6,143 | -49 | -0.8% | 190,700 |
| 2025/09/12 | 6,046 | 6,256 | 6,035 | 6,192 | +81 | +1.3% | 407,700 |
| 2025/09/11 | 6,220 | 6,304 | 6,111 | 6,111 | -309 | -4.8% | 438,600 |
| 2025/09/10 | 6,426 | 6,459 | 6,348 | 6,420 | -32 | -0.5% | 137,400 |
| 2025/09/09 | 6,362 | 6,455 | 6,264 | 6,452 | +161 | +2.6% | 325,000 |
| 2025/09/08 | 6,297 | 6,328 | 6,222 | 6,291 | +43 | +0.7% | 218,800 |
| 2025/09/05 | 6,272 | 6,307 | 6,187 | 6,248 | -20 | -0.3% | 220,000 |
| 2025/09/04 | 6,189 | 6,272 | 6,167 | 6,268 | +103 | +1.7% | 165,100 |
| 2025/09/03 | 6,185 | 6,260 | 6,114 | 6,165 | -96 | -1.5% | 281,000 |
| 2025/09/02 | 6,383 | 6,438 | 6,226 | 6,261 | -179 | -2.8% | 284,800 |
| 2025/09/01 | 6,340 | 6,498 | 6,335 | 6,440 | -28 | -0.4% | 179,800 |
| 2025/08/29 | 6,379 | 6,468 | 6,319 | 6,468 | +59 | +0.9% | 224,600 |
| 2025/08/28 | 6,402 | 6,488 | 6,360 | 6,409 | +107 | +1.7% | 321,600 |
| 2025/08/27 | 6,422 | 6,463 | 6,266 | 6,302 | -175 | -2.7% | 323,600 |
| 2025/08/26 | 6,530 | 6,530 | 6,390 | 6,477 | -59 | -0.9% | 446,600 |
| 2025/08/25 | 6,509 | 6,568 | 6,440 | 6,536 | +20 | +0.3% | 234,800 |
| 2025/08/22 | 6,435 | 6,545 | 6,389 | 6,516 | +105 | +1.6% | 204,300 |
| 2025/08/21 | 6,456 | 6,507 | 6,389 | 6,411 | -129 | -2% | 279,700 |
| 2025/08/20 | 6,705 | 6,740 | 6,484 | 6,540 | -140 | -2.1% | 492,600 |
| 2025/08/19 | 6,736 | 6,794 | 6,633 | 6,680 | +44 | +0.7% | 425,800 |
| 2025/08/18 | 6,403 | 6,671 | 6,378 | 6,636 | +233 | +3.6% | 526,900 |
| 2025/08/15 | 6,462 | 6,491 | 6,365 | 6,403 | -109 | -1.7% | 526,300 |
| 2025/08/14 | 6,560 | 6,580 | 6,353 | 6,512 | +152 | +2.4% | 729,900 |
| 2025/08/13 | 6,400 | 6,431 | 6,293 | 6,360 | +60 | +1% | 601,700 |
| 2025/08/12 | 6,296 | 6,314 | 6,230 | 6,300 | +59 | +0.9% | 596,800 |
| 2025/08/08 | 6,214 | 6,301 | 6,181 | 6,241 | +42 | +0.7% | 356,500 |
| 2025/08/07 | 6,236 | 6,340 | 6,166 | 6,199 | -29 | -0.5% | 567,900 |
| 2025/08/06 | 6,237 | 6,260 | 6,146 | 6,228 | -10 | -0.2% | 406,900 |
| 2025/08/05 | 6,267 | 6,303 | 6,194 | 6,238 | -46 | -0.7% | 373,400 |
| 2025/08/04 | 6,205 | 6,326 | 6,204 | 6,284 | -21 | -0.3% | 420,100 |
| 2025/08/01 | 6,097 | 6,344 | 6,092 | 6,305 | +252 | +4.2% | 909,800 |
| 2025/07/31 | 5,850 | 6,057 | 5,824 | 6,053 | +211 | +3.6% | 451,500 |
| 2025/07/30 | 5,864 | 5,888 | 5,769 | 5,842 | -62 | -1.1% | 726,500 |
| 2025/07/29 | 5,924 | 5,982 | 5,825 | 5,904 | -44 | -0.7% | 479,700 |
| 2025/07/28 | 6,207 | 6,224 | 5,810 | 5,948 | -63 | -1% | 1,269,100 |
| 2025/07/25 | 5,980 | 6,134 | 5,885 | 6,011 | +811 | +15.6% | 3,251,400 |
| 2025/07/24 | 5,126 | 5,235 | 5,087 | 5,200 | +43 | +0.8% | 467,300 |
| 2025/07/23 | 5,132 | 5,196 | 5,003 | 5,157 | -8 | -0.2% | 534,300 |
| 2025/07/22 | 5,047 | 5,225 | 5,017 | 5,165 | +188 | +3.8% | 649,600 |
| 2025/07/18 | 5,109 | 5,120 | 4,915 | 4,977 | -73 | -1.4% | 599,100 |
| 2025/07/17 | 4,853 | 5,111 | 4,784 | 5,050 | +233 | +4.8% | 1,326,000 |
| 2025/07/16 | 4,714 | 4,952 | 4,608 | 4,817 | -233 | -4.6% | 2,081,700 |
| 2025/07/15 | 5,109 | 5,109 | 4,998 | 5,050 | +11 | +0.2% | 612,000 |
| 2025/07/14 | 4,994 | 5,081 | 4,983 | 5,039 | -33 | -0.7% | 351,100 |
| 2025/07/11 | 5,099 | 5,118 | 5,043 | 5,072 | -23 | -0.5% | 393,100 |
| 2025/07/10 | 5,120 | 5,121 | 5,052 | 5,095 | -12 | -0.2% | 293,100 |
| 2025/07/09 | 5,061 | 5,115 | 4,990 | 5,107 | +22 | +0.4% | 370,700 |
| 2025/07/08 | 5,063 | 5,122 | 5,046 | 5,085 | +45 | +0.9% | 398,800 |
| 2025/07/07 | 5,014 | 5,047 | 4,974 | 5,040 | +54 | +1.1% | 298,100 |
| 2025/07/04 | 4,989 | 5,020 | 4,900 | 4,986 | +116 | +2.4% | 393,300 |
1～
50
件表示中 / 1943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 | 614,300円 | +22.6% | - | 0.00% | - | 9.40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 |
| ＳＨＩＦＴ | 138,000円 | +17.5% | +34.8% | 0.00% | 45.98倍 | 10.15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 |
| テレ朝ＨＤ | 334,500円 | +2.8% | +1.6% | 1.79% | 12.93倍 | 0.75倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| ＡＮＹＣＯＬＯＲ | 558,000円 | +16.6% | +26.4% | 1.25% | 23.95倍 | 15.51倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ジャストシステ | 512,000円 | +4.4% | +1.9% | 0.47% | 26.31倍 | 3.13倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
市場注目の銘柄
チャート関連のコラム
