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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,400 | 4,476 | 4,381 | 4,434 | +28 | +0.6% | 454,600 |
| 2024/11/20 | 4,447 | 4,507 | 4,393 | 4,406 | -109 | -2.4% | 503,700 |
| 2024/11/19 | 4,539 | 4,562 | 4,468 | 4,515 | ±0 | ±0% | 480,700 |
| 2024/11/18 | 4,505 | 4,585 | 4,465 | 4,515 | -130 | -2.8% | 548,700 |
| 2024/11/15 | 4,686 | 4,750 | 4,590 | 4,645 | -65 | -1.4% | 457,700 |
| 2024/11/14 | 4,800 | 4,866 | 4,710 | 4,710 | -170 | -3.5% | 410,500 |
| 2024/11/13 | 4,878 | 4,908 | 4,786 | 4,880 | -31 | -0.6% | 354,900 |
| 2024/11/12 | 5,000 | 5,063 | 4,903 | 4,911 | -98 | -2% | 242,100 |
| 2024/11/11 | 4,905 | 5,025 | 4,892 | 5,009 | -7 | -0.1% | 248,600 |
| 2024/11/08 | 4,976 | 5,162 | 4,953 | 5,016 | +91 | +1.8% | 421,300 |
| 2024/11/07 | 5,051 | 5,129 | 4,912 | 4,925 | -65 | -1.3% | 335,400 |
| 2024/11/06 | 4,915 | 4,990 | 4,890 | 4,990 | +105 | +2.1% | 237,600 |
| 2024/11/05 | 4,958 | 4,985 | 4,881 | 4,885 | -85 | -1.7% | 321,400 |
| 2024/11/01 | 4,946 | 5,011 | 4,932 | 4,970 | -76 | -1.5% | 224,500 |
| 2024/10/31 | 5,034 | 5,056 | 4,961 | 5,046 | -28 | -0.6% | 273,200 |
| 2024/10/30 | 5,021 | 5,108 | 4,959 | 5,074 | +65 | +1.3% | 443,400 |
| 2024/10/29 | 5,033 | 5,071 | 4,978 | 5,009 | -57 | -1.1% | 308,400 |
| 2024/10/28 | 4,912 | 5,124 | 4,909 | 5,066 | +160 | +3.3% | 480,500 |
| 2024/10/25 | 4,960 | 4,985 | 4,871 | 4,906 | -89 | -1.8% | 412,800 |
| 2024/10/24 | 5,030 | 5,105 | 4,958 | 4,995 | -118 | -2.3% | 548,200 |
| 2024/10/23 | 5,170 | 5,226 | 5,065 | 5,113 | -57 | -1.1% | 551,100 |
| 2024/10/22 | 5,403 | 5,430 | 5,169 | 5,170 | -300 | -5.5% | 559,200 |
| 2024/10/21 | 5,500 | 5,537 | 5,376 | 5,470 | +9 | +0.2% | 500,400 |
| 2024/10/18 | 5,467 | 5,620 | 5,430 | 5,461 | -21 | -0.4% | 512,000 |
| 2024/10/17 | 5,653 | 5,658 | 5,414 | 5,482 | -119 | -2.1% | 642,300 |
| 2024/10/16 | 5,861 | 5,899 | 5,560 | 5,601 | -682 | -10.9% | 1,519,900 |
| 2024/10/15 | 6,220 | 6,312 | 6,175 | 6,283 | +43 | +0.7% | 600,200 |
| 2024/10/11 | 6,091 | 6,410 | 6,026 | 6,240 | +326 | +5.5% | 1,476,100 |
| 2024/10/10 | 5,987 | 6,025 | 5,895 | 5,914 | -30 | -0.5% | 229,800 |
| 2024/10/09 | 5,797 | 5,989 | 5,748 | 5,944 | +208 | +3.6% | 461,400 |
| 2024/10/08 | 5,747 | 5,812 | 5,707 | 5,736 | -92 | -1.6% | 224,200 |
| 2024/10/07 | 5,850 | 5,925 | 5,818 | 5,828 | +17 | +0.3% | 252,600 |
| 2024/10/04 | 5,663 | 5,899 | 5,663 | 5,811 | +103 | +1.8% | 448,900 |
| 2024/10/03 | 5,632 | 5,727 | 5,581 | 5,708 | +270 | +5% | 773,200 |
| 2024/10/02 | 5,715 | 5,739 | 5,431 | 5,438 | -343 | -5.9% | 673,300 |
| 2024/10/01 | 5,837 | 5,837 | 5,655 | 5,781 | -76 | -1.3% | 675,300 |
| 2024/09/30 | 5,876 | 5,932 | 5,811 | 5,857 | -119 | -2% | 442,500 |
| 2024/09/27 | 5,889 | 6,003 | 5,865 | 5,976 | +65 | +1.1% | 342,600 |
| 2024/09/26 | 5,800 | 5,911 | 5,777 | 5,911 | +166 | +2.9% | 420,600 |
| 2024/09/25 | 5,971 | 5,991 | 5,724 | 5,745 | -259 | -4.3% | 582,500 |
| 2024/09/24 | 5,946 | 6,058 | 5,939 | 6,004 | +158 | +2.7% | 532,500 |
| 2024/09/20 | 5,900 | 5,949 | 5,825 | 5,846 | -24 | -0.4% | 350,600 |
| 2024/09/19 | 5,861 | 5,939 | 5,840 | 5,870 | +48 | +0.8% | 431,300 |
| 2024/09/18 | 5,765 | 5,940 | 5,750 | 5,822 | +58 | +1% | 690,400 |
| 2024/09/17 | 5,750 | 5,764 | 5,654 | 5,764 | +71 | +1.2% | 405,900 |
| 2024/09/13 | 5,848 | 5,850 | 5,648 | 5,693 | -66 | -1.1% | 491,100 |
| 2024/09/12 | 5,685 | 5,796 | 5,648 | 5,759 | +236 | +4.3% | 567,800 |
| 2024/09/11 | 5,525 | 5,585 | 5,491 | 5,523 | -23 | -0.4% | 496,500 |
| 2024/09/10 | 5,518 | 5,583 | 5,468 | 5,546 | +33 | +0.6% | 547,500 |
| 2024/09/09 | 5,350 | 5,565 | 5,327 | 5,513 | -61 | -1.1% | 632,400 |
1～
50
件表示中 / 1744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 | 443,400円 | +30.0% | - | 0.00% | - | 9.06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 |
| Ｓａｎｓａｎ | 196,900円 | +28.5% | +63.4% | 0.00% | 160.08倍 | 17.72倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書データ事業「ＢｉｌｌＯｎｅ」も展開 |
| スカパーＪＳＡ | 83,300円 | +1.2% | -3.4% | 2.64% | 13.11倍 | 0.85倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| テレ朝ＨＤ | 205,300円 | +1.3% | +10.4% | 2.44% | 10.43倍 | 0.48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 |
| ジャストシステ | 328,500円 | +2.5% | +3.5% | 0.61% | 17.58倍 | 2.11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
