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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 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 |
| 2023/10/03 | 4,735 | 4,799 | 4,715 | 4,734 | +17 | +0.4% | 333,400 |
| 2023/10/02 | 4,864 | 4,928 | 4,703 | 4,717 | -85 | -1.8% | 502,000 |
| 2023/09/29 | 4,770 | 4,870 | 4,730 | 4,802 | +79 | +1.7% | 644,500 |
| 2023/09/28 | 4,808 | 4,808 | 4,683 | 4,723 | -68 | -1.4% | 337,600 |
| 2023/09/27 | 4,679 | 4,791 | 4,675 | 4,791 | +42 | +0.9% | 388,400 |
| 2023/09/26 | 4,874 | 4,874 | 4,749 | 4,749 | -130 | -2.7% | 336,100 |
| 2023/09/25 | 4,918 | 4,920 | 4,782 | 4,879 | +31 | +0.6% | 230,500 |
| 2023/09/22 | 4,742 | 4,934 | 4,718 | 4,848 | +48 | +1% | 551,800 |
| 2023/09/21 | 4,878 | 4,885 | 4,750 | 4,800 | -166 | -3.3% | 603,800 |
| 2023/09/20 | 5,050 | 5,122 | 4,966 | 4,966 | -172 | -3.3% | 389,900 |
| 2023/09/19 | 5,061 | 5,145 | 4,995 | 5,138 | -5 | -0.1% | 370,100 |
| 2023/09/15 | 5,025 | 5,158 | 4,940 | 5,143 | +147 | +2.9% | 539,500 |
| 2023/09/14 | 4,970 | 5,018 | 4,896 | 4,996 | +16 | +0.3% | 372,000 |
| 2023/09/13 | 5,005 | 5,070 | 4,964 | 4,980 | -87 | -1.7% | 370,200 |
| 2023/09/12 | 5,044 | 5,155 | 5,012 | 5,067 | +48 | +1% | 407,600 |
| 2023/09/11 | 5,252 | 5,335 | 5,019 | 5,019 | -300 | -5.6% | 738,800 |
| 2023/09/08 | 5,358 | 5,439 | 5,283 | 5,319 | -82 | -1.5% | 317,100 |
| 2023/09/07 | 5,498 | 5,498 | 5,329 | 5,401 | -109 | -2% | 495,300 |
| 2023/09/06 | 5,451 | 5,518 | 5,423 | 5,510 | +60 | +1.1% | 273,100 |
| 2023/09/05 | 5,300 | 5,470 | 5,279 | 5,450 | +113 | +2.1% | 472,100 |
| 2023/09/04 | 5,500 | 5,538 | 5,307 | 5,337 | -139 | -2.5% | 448,300 |
| 2023/09/01 | 5,501 | 5,539 | 5,414 | 5,476 | -9 | -0.2% | 337,800 |
| 2023/08/31 | 5,445 | 5,500 | 5,398 | 5,485 | +42 | +0.8% | 284,900 |
451～
500
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
