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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,862 | 3,908 | 3,793 | 3,871 | -19 | -0.5% | 742,000 |
| 2025/04/03 | 3,757 | 3,905 | 3,755 | 3,890 | +29 | +0.8% | 548,300 |
| 2025/04/02 | 3,857 | 3,880 | 3,811 | 3,861 | +74 | +2% | 417,800 |
| 2025/04/01 | 3,960 | 4,030 | 3,786 | 3,787 | -218 | -5.4% | 572,200 |
| 2025/03/31 | 3,955 | 4,066 | 3,955 | 4,005 | -18 | -0.4% | 522,200 |
| 2025/03/28 | 4,079 | 4,093 | 4,005 | 4,023 | -65 | -1.6% | 364,900 |
| 2025/03/27 | 4,030 | 4,105 | 4,012 | 4,088 | -12 | -0.3% | 456,400 |
| 2025/03/26 | 4,150 | 4,187 | 4,078 | 4,100 | -76 | -1.8% | 613,800 |
| 2025/03/25 | 4,293 | 4,295 | 4,157 | 4,176 | -52 | -1.2% | 460,000 |
| 2025/03/24 | 4,230 | 4,266 | 4,200 | 4,228 | -45 | -1.1% | 511,200 |
| 2025/03/21 | 4,385 | 4,400 | 4,265 | 4,273 | -42 | -1% | 535,500 |
| 2025/03/19 | 4,380 | 4,413 | 4,289 | 4,315 | -70 | -1.6% | 498,800 |
| 2025/03/18 | 4,519 | 4,529 | 4,384 | 4,385 | -93 | -2.1% | 637,200 |
| 2025/03/17 | 4,353 | 4,535 | 4,317 | 4,478 | +195 | +4.6% | 680,000 |
| 2025/03/14 | 4,124 | 4,312 | 4,089 | 4,283 | +166 | +4% | 570,200 |
| 2025/03/13 | 4,184 | 4,233 | 4,112 | 4,117 | -61 | -1.5% | 281,300 |
| 2025/03/12 | 4,056 | 4,231 | 4,056 | 4,178 | +64 | +1.6% | 387,400 |
| 2025/03/11 | 4,112 | 4,156 | 3,936 | 4,114 | -117 | -2.8% | 876,500 |
| 2025/03/10 | 4,230 | 4,267 | 4,166 | 4,231 | +71 | +1.7% | 278,100 |
| 2025/03/07 | 4,090 | 4,210 | 4,048 | 4,160 | -92 | -2.2% | 693,700 |
| 2025/03/06 | 4,228 | 4,280 | 4,188 | 4,252 | +94 | +2.3% | 324,700 |
| 2025/03/05 | 4,202 | 4,206 | 4,105 | 4,158 | +30 | +0.7% | 404,700 |
| 2025/03/04 | 3,973 | 4,178 | 3,967 | 4,128 | +155 | +3.9% | 569,900 |
| 2025/03/03 | 4,076 | 4,076 | 3,952 | 3,973 | -33 | -0.8% | 626,600 |
| 2025/02/28 | 4,110 | 4,166 | 3,963 | 4,006 | -155 | -3.7% | 628,600 |
| 2025/02/27 | 4,346 | 4,389 | 4,145 | 4,161 | -192 | -4.4% | 581,100 |
| 2025/02/26 | 4,374 | 4,408 | 4,339 | 4,353 | -46 | -1% | 193,800 |
| 2025/02/25 | 4,450 | 4,468 | 4,366 | 4,399 | -90 | -2% | 341,300 |
| 2025/02/21 | 4,400 | 4,509 | 4,374 | 4,489 | +50 | +1.1% | 336,700 |
| 2025/02/20 | 4,494 | 4,564 | 4,424 | 4,439 | -71 | -1.6% | 477,000 |
| 2025/02/19 | 4,567 | 4,667 | 4,444 | 4,510 | -42 | -0.9% | 485,100 |
| 2025/02/18 | 4,351 | 4,628 | 4,350 | 4,552 | +181 | +4.1% | 570,200 |
| 2025/02/17 | 4,622 | 4,634 | 4,360 | 4,371 | -260 | -5.6% | 814,200 |
| 2025/02/14 | 4,800 | 4,806 | 4,622 | 4,631 | -117 | -2.5% | 580,000 |
| 2025/02/13 | 4,683 | 4,783 | 4,640 | 4,748 | +65 | +1.4% | 373,800 |
| 2025/02/12 | 4,571 | 4,692 | 4,571 | 4,683 | +121 | +2.7% | 396,300 |
| 2025/02/10 | 4,442 | 4,615 | 4,436 | 4,562 | +104 | +2.3% | 430,500 |
| 2025/02/07 | 4,530 | 4,536 | 4,436 | 4,458 | -48 | -1.1% | 453,500 |
| 2025/02/06 | 4,537 | 4,584 | 4,463 | 4,506 | -8 | -0.2% | 401,200 |
| 2025/02/05 | 4,525 | 4,537 | 4,472 | 4,514 | +59 | +1.3% | 344,100 |
| 2025/02/04 | 4,430 | 4,485 | 4,391 | 4,455 | +25 | +0.6% | 464,400 |
| 2025/02/03 | 4,340 | 4,460 | 4,329 | 4,430 | +107 | +2.5% | 534,400 |
| 2025/01/31 | 4,295 | 4,339 | 4,258 | 4,323 | +18 | +0.4% | 708,900 |
| 2025/01/30 | 4,290 | 4,352 | 4,235 | 4,305 | -8 | -0.2% | 499,400 |
| 2025/01/29 | 4,347 | 4,384 | 4,283 | 4,313 | -36 | -0.8% | 845,100 |
| 2025/01/28 | 4,212 | 4,367 | 4,179 | 4,349 | +122 | +2.9% | 599,600 |
| 2025/01/27 | 4,310 | 4,336 | 4,176 | 4,227 | -63 | -1.5% | 642,700 |
| 2025/01/24 | 4,001 | 4,295 | 3,940 | 4,290 | +306 | +7.7% | 1,042,000 |
| 2025/01/23 | 4,014 | 4,025 | 3,820 | 3,984 | -17 | -0.4% | 1,033,800 |
| 2025/01/22 | 4,157 | 4,179 | 4,001 | 4,001 | -106 | -2.6% | 829,300 |
1～
50
件表示中 / 1832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 | 387,100円 | +22.6% | - | 0.00% | - | 6.03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 |
| テレ朝ＨＤ | 240,200円 | +3.6% | +30.5% | 2.50% | 10.17倍 | 0.56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 |
| Ｓａｎｓａｎ | 182,400円 | +28.5% | +63.4% | 0.00% | 148.53倍 | 15.87倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| Ｄガレージ | 441,500円 | +5.7% | +42.9% | 1.20% | 28.90倍 | 2.72倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| ジャストシステ | 324,000円 | +2.5% | +3.5% | 0.62% | 17.34倍 | 2.08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
