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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 4,835 | 4,930 | 4,690 | 4,930 | -45 | -0.9% | 1,196,000 |
| 2023/03/22 | 4,945 | 5,070 | 4,885 | 4,975 | +195 | +4.1% | 1,158,700 |
| 2023/03/20 | 5,150 | 5,190 | 4,770 | 4,780 | -370 | -7.2% | 1,164,100 |
| 2023/03/17 | 4,870 | 5,170 | 4,855 | 5,150 | +325 | +6.7% | 1,079,400 |
| 2023/03/16 | 4,575 | 4,845 | 4,540 | 4,825 | +220 | +4.8% | 805,300 |
| 2023/03/15 | 4,790 | 4,790 | 4,570 | 4,605 | -75 | -1.6% | 531,400 |
| 2023/03/14 | 4,680 | 4,860 | 4,660 | 4,680 | -20 | -0.4% | 1,115,000 |
| 2023/03/13 | 4,500 | 4,715 | 4,495 | 4,700 | +100 | +2.2% | 642,900 |
| 2023/03/10 | 4,650 | 4,665 | 4,530 | 4,600 | -120 | -2.5% | 676,700 |
| 2023/03/09 | 4,725 | 4,765 | 4,655 | 4,720 | +50 | +1.1% | 405,800 |
| 2023/03/08 | 4,745 | 4,775 | 4,655 | 4,670 | -145 | -3% | 696,300 |
| 2023/03/07 | 4,650 | 4,820 | 4,640 | 4,815 | +180 | +3.9% | 1,069,900 |
| 2023/03/06 | 4,390 | 4,635 | 4,390 | 4,635 | +295 | +6.8% | 970,500 |
| 2023/03/03 | 4,450 | 4,465 | 4,315 | 4,340 | -35 | -0.8% | 620,800 |
| 2023/03/02 | 4,420 | 4,480 | 4,320 | 4,375 | -170 | -3.7% | 906,300 |
| 2023/03/01 | 4,505 | 4,565 | 4,435 | 4,545 | +45 | +1% | 632,900 |
| 2023/02/28 | 4,525 | 4,595 | 4,480 | 4,500 | +45 | +1% | 839,800 |
| 2023/02/27 | 4,500 | 4,550 | 4,430 | 4,455 | -115 | -2.5% | 570,300 |
| 2023/02/24 | 4,615 | 4,685 | 4,555 | 4,570 | -45 | -1% | 677,500 |
| 2023/02/22 | 4,595 | 4,620 | 4,540 | 4,615 | -85 | -1.8% | 827,600 |
| 2023/02/21 | 4,795 | 4,825 | 4,685 | 4,700 | -140 | -2.9% | 484,200 |
| 2023/02/20 | 4,785 | 4,850 | 4,665 | 4,840 | +10 | +0.2% | 584,300 |
| 2023/02/17 | 4,950 | 4,950 | 4,820 | 4,830 | -200 | -4% | 667,500 |
| 2023/02/16 | 5,070 | 5,090 | 4,970 | 5,030 | +10 | +0.2% | 353,800 |
| 2023/02/15 | 5,220 | 5,280 | 5,020 | 5,020 | -160 | -3.1% | 508,200 |
| 2023/02/14 | 5,270 | 5,280 | 5,140 | 5,180 | +20 | +0.4% | 404,400 |
| 2023/02/13 | 5,190 | 5,230 | 5,110 | 5,160 | -80 | -1.5% | 428,600 |
| 2023/02/10 | 5,320 | 5,360 | 5,230 | 5,240 | -140 | -2.6% | 635,800 |
| 2023/02/09 | 5,310 | 5,380 | 5,250 | 5,380 | +10 | +0.2% | 499,400 |
| 2023/02/08 | 5,320 | 5,370 | 5,310 | 5,370 | +100 | +1.9% | 427,900 |
| 2023/02/07 | 5,160 | 5,380 | 5,140 | 5,270 | +70 | +1.3% | 727,200 |
| 2023/02/06 | 5,240 | 5,310 | 5,180 | 5,200 | -140 | -2.6% | 811,400 |
| 2023/02/03 | 5,230 | 5,360 | 5,230 | 5,340 | +200 | +3.9% | 1,199,900 |
| 2023/02/02 | 4,995 | 5,160 | 4,995 | 5,140 | +285 | +5.9% | 1,048,500 |
| 2023/02/01 | 4,820 | 4,955 | 4,815 | 4,855 | +120 | +2.5% | 892,200 |
| 2023/01/31 | 4,890 | 4,915 | 4,735 | 4,735 | -225 | -4.5% | 858,600 |
| 2023/01/30 | 4,920 | 4,985 | 4,875 | 4,960 | +85 | +1.7% | 497,700 |
| 2023/01/27 | 4,885 | 4,960 | 4,845 | 4,875 | -10 | -0.2% | 521,000 |
| 2023/01/26 | 4,950 | 4,995 | 4,865 | 4,885 | -110 | -2.2% | 590,700 |
| 2023/01/25 | 4,810 | 5,010 | 4,760 | 4,995 | +140 | +2.9% | 881,900 |
| 2023/01/24 | 4,870 | 4,895 | 4,800 | 4,855 | +55 | +1.1% | 853,800 |
| 2023/01/23 | 4,605 | 4,800 | 4,550 | 4,800 | +265 | +5.8% | 985,100 |
| 2023/01/20 | 4,650 | 4,680 | 4,520 | 4,535 | -110 | -2.4% | 703,800 |
| 2023/01/19 | 4,725 | 4,790 | 4,625 | 4,645 | -125 | -2.6% | 1,180,400 |
| 2023/01/18 | 4,600 | 4,775 | 4,355 | 4,770 | +295 | +6.6% | 2,714,200 |
| 2023/01/17 | 4,650 | 4,745 | 4,330 | 4,475 | -10 | -0.2% | 2,143,400 |
| 2023/01/16 | 4,485 | 4,665 | 4,470 | 4,485 | +45 | +1% | 1,330,600 |
| 2023/01/13 | 4,325 | 4,480 | 4,320 | 4,440 | +65 | +1.5% | 678,700 |
| 2023/01/12 | 4,400 | 4,450 | 4,305 | 4,375 | +5 | +0.1% | 586,300 |
| 2023/01/11 | 4,290 | 4,415 | 4,285 | 4,370 | +110 | +2.6% | 681,500 |
501～
550
件表示中 / 1834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 | 358,000円 | +22.6% | - | 0.00% | - | 5.58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 |
| 沖縄セルラー | 416,000円 | +6.4% | +2.4% | 2.88% | 15.96倍 | 2.05倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| Ｄガレージ | 420,500円 | +5.7% | +42.9% | 1.26% | 27.53倍 | 2.59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） |
| ソフトバンク２ Ｐ | 781,500円 | - | - | 1.62% | - | - |
|
- |
| ＡＮＹＣＯＬＯＲ | 317,000円 | +27.2% | +23.6% | 2.05% | 18.23倍 | 11.31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 |
市場注目の銘柄
チャート関連のコラム
