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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 4,290 | 4,415 | 4,285 | 4,370 | +110 | +2.6% | 681,500 |
| 2023/01/10 | 4,350 | 4,360 | 4,240 | 4,260 | +45 | +1.1% | 826,300 |
| 2023/01/06 | 4,020 | 4,250 | 3,995 | 4,215 | +125 | +3.1% | 1,042,400 |
| 2023/01/05 | 3,970 | 4,090 | 3,965 | 4,090 | +135 | +3.4% | 868,100 |
| 2023/01/04 | 4,030 | 4,070 | 3,950 | 3,955 | -115 | -2.8% | 559,900 |
| 2022/12/30 | 4,105 | 4,150 | 4,000 | 4,070 | +95 | +2.4% | 662,600 |
| 2022/12/29 | 3,940 | 4,010 | 3,900 | 3,975 | +20 | +0.5% | 608,800 |
| 2022/12/28 | 4,020 | 4,020 | 3,925 | 3,955 | -170 | -4.1% | 796,700 |
| 2022/12/27 | 4,100 | 4,130 | 4,025 | 4,125 | +70 | +1.7% | 614,200 |
| 2022/12/26 | 4,015 | 4,090 | 4,005 | 4,055 | -5 | -0.1% | 439,200 |
| 2022/12/23 | 4,050 | 4,105 | 4,000 | 4,060 | -85 | -2.1% | 708,300 |
| 2022/12/22 | 4,155 | 4,185 | 4,095 | 4,145 | +35 | +0.9% | 596,600 |
| 2022/12/21 | 4,115 | 4,170 | 3,970 | 4,110 | -10 | -0.2% | 1,412,000 |
| 2022/12/20 | 4,265 | 4,360 | 4,065 | 4,120 | -265 | -6% | 1,616,500 |
| 2022/12/19 | 4,335 | 4,475 | 4,305 | 4,385 | -10 | -0.2% | 734,200 |
| 2022/12/16 | 4,480 | 4,535 | 4,385 | 4,395 | -225 | -4.9% | 860,800 |
| 2022/12/15 | 4,715 | 4,715 | 4,575 | 4,620 | -170 | -3.5% | 882,500 |
| 2022/12/14 | 4,705 | 4,805 | 4,680 | 4,790 | +150 | +3.2% | 917,100 |
| 2022/12/13 | 4,685 | 4,750 | 4,600 | 4,640 | +20 | +0.4% | 853,000 |
| 2022/12/12 | 4,650 | 4,715 | 4,595 | 4,620 | -155 | -3.2% | 889,800 |
| 2022/12/09 | 4,800 | 4,845 | 4,720 | 4,775 | +25 | +0.5% | 697,000 |
| 2022/12/08 | 4,790 | 4,805 | 4,665 | 4,750 | ±0 | ±0% | 637,500 |
| 2022/12/07 | 4,665 | 4,800 | 4,630 | 4,750 | -55 | -1.1% | 1,188,600 |
| 2022/12/06 | 4,925 | 4,940 | 4,770 | 4,805 | -265 | -5.2% | 1,372,600 |
| 2022/12/05 | 5,070 | 5,130 | 4,995 | 5,070 | +30 | +0.6% | 381,800 |
| 2022/12/02 | 5,210 | 5,220 | 5,040 | 5,040 | -140 | -2.7% | 592,400 |
| 2022/12/01 | 5,180 | 5,290 | 5,110 | 5,180 | +295 | +6% | 1,461,900 |
| 2022/11/30 | 4,895 | 4,945 | 4,855 | 4,885 | -80 | -1.6% | 837,900 |
| 2022/11/29 | 4,940 | 5,040 | 4,865 | 4,965 | -5 | -0.1% | 647,200 |
| 2022/11/28 | 5,070 | 5,140 | 4,955 | 4,970 | -110 | -2.2% | 509,800 |
| 2022/11/25 | 4,990 | 5,090 | 4,920 | 5,080 | +105 | +2.1% | 791,100 |
| 2022/11/24 | 5,110 | 5,280 | 4,975 | 4,975 | +30 | +0.6% | 1,308,300 |
| 2022/11/22 | 4,950 | 5,020 | 4,880 | 4,945 | -75 | -1.5% | 905,900 |
| 2022/11/21 | 4,825 | 5,020 | 4,800 | 5,020 | +165 | +3.4% | 1,224,700 |
| 2022/11/18 | 4,890 | 5,000 | 4,830 | 4,855 | -205 | -4.1% | 1,515,700 |
| 2022/11/17 | 5,090 | 5,130 | 5,030 | 5,060 | -130 | -2.5% | 737,600 |
| 2022/11/16 | 5,200 | 5,270 | 5,030 | 5,190 | +130 | +2.6% | 1,254,300 |
| 2022/11/15 | 4,930 | 5,110 | 4,915 | 5,060 | -20 | -0.4% | 985,800 |
| 2022/11/14 | 5,130 | 5,280 | 5,060 | 5,080 | +50 | +1% | 2,204,900 |
| 2022/11/11 | 4,755 | 5,030 | 4,705 | 5,030 | +695 | +16% | 2,745,100 |
| 2022/11/10 | 4,295 | 4,420 | 4,290 | 4,335 | ±0 | ±0% | 834,400 |
| 2022/11/09 | 4,475 | 4,505 | 4,290 | 4,335 | -170 | -3.8% | 1,163,600 |
| 2022/11/08 | 4,450 | 4,545 | 4,345 | 4,505 | +185 | +4.3% | 1,529,600 |
| 2022/11/07 | 4,210 | 4,325 | 4,145 | 4,320 | +105 | +2.5% | 910,300 |
| 2022/11/04 | 4,100 | 4,250 | 4,065 | 4,215 | -15 | -0.4% | 989,900 |
| 2022/11/02 | 4,220 | 4,255 | 4,130 | 4,230 | -45 | -1.1% | 877,400 |
| 2022/11/01 | 4,235 | 4,300 | 4,160 | 4,275 | +35 | +0.8% | 831,100 |
| 2022/10/31 | 4,405 | 4,415 | 4,175 | 4,240 | -25 | -0.6% | 1,452,300 |
| 2022/10/28 | 4,165 | 4,310 | 4,135 | 4,265 | +30 | +0.7% | 1,874,300 |
| 2022/10/27 | 4,060 | 4,255 | 4,000 | 4,235 | +160 | +3.9% | 2,482,600 |
551～
600
件表示中 / 1835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 | 338,100円 | +22.6% | - | 0.00% | - | 5.27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 |
| Ｄガレージ | 407,500円 | +5.7% | +42.9% | 1.30% | 26.68倍 | 2.51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） |
| ＴＫＣ | 366,500円 | +6.4% | +1.0% | 2.73% | 16.49倍 | 1.84倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| ガンホー | 266,200円 | +2.2% | -0.6% | 2.25% | 13.23倍 | 1.13倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| フリー | 309,500円 | +30.0% | - | 0.00% | 152.16倍 | 10.02倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
市場注目の銘柄
チャート関連のコラム
