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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 3,440 | 3,535 | 3,405 | 3,410 | -240 | -6.6% | 1,193,800 |
| 2022/08/26 | 3,745 | 3,820 | 3,610 | 3,650 | -100 | -2.7% | 1,250,200 |
| 2022/08/25 | 3,545 | 3,750 | 3,530 | 3,750 | +290 | +8.4% | 1,415,700 |
| 2022/08/24 | 3,320 | 3,480 | 3,310 | 3,460 | +130 | +3.9% | 1,076,000 |
| 2022/08/23 | 3,520 | 3,530 | 3,315 | 3,330 | -250 | -7% | 1,701,700 |
| 2022/08/22 | 3,605 | 3,690 | 3,515 | 3,580 | -135 | -3.6% | 1,072,300 |
| 2022/08/19 | 3,875 | 3,930 | 3,705 | 3,715 | -165 | -4.3% | 881,800 |
| 2022/08/18 | 3,940 | 3,950 | 3,795 | 3,880 | -185 | -4.6% | 1,131,100 |
| 2022/08/17 | 3,750 | 4,075 | 3,705 | 4,065 | +260 | +6.8% | 1,147,800 |
| 2022/08/16 | 3,710 | 3,850 | 3,670 | 3,805 | +75 | +2% | 744,500 |
| 2022/08/15 | 4,005 | 4,015 | 3,690 | 3,730 | -190 | -4.8% | 1,155,500 |
| 2022/08/12 | 3,910 | 3,985 | 3,825 | 3,920 | +100 | +2.6% | 774,000 |
| 2022/08/10 | 3,985 | 3,990 | 3,810 | 3,820 | -195 | -4.9% | 1,025,600 |
| 2022/08/09 | 3,895 | 4,055 | 3,895 | 4,015 | +115 | +2.9% | 880,300 |
| 2022/08/08 | 3,875 | 3,925 | 3,815 | 3,900 | +5 | +0.1% | 983,300 |
| 2022/08/05 | 3,890 | 3,945 | 3,865 | 3,895 | +35 | +0.9% | 1,065,000 |
| 2022/08/04 | 3,780 | 3,870 | 3,730 | 3,860 | +180 | +4.9% | 1,354,600 |
| 2022/08/03 | 3,570 | 3,685 | 3,555 | 3,680 | +125 | +3.5% | 736,500 |
| 2022/08/02 | 3,550 | 3,595 | 3,495 | 3,555 | ±0 | ±0% | 981,500 |
| 2022/08/01 | 3,390 | 3,565 | 3,315 | 3,555 | +150 | +4.4% | 1,141,600 |
| 2022/07/29 | 3,300 | 3,450 | 3,290 | 3,405 | +120 | +3.7% | 1,077,500 |
| 2022/07/28 | 3,385 | 3,520 | 3,255 | 3,285 | +40 | +1.2% | 1,365,500 |
| 2022/07/27 | 3,305 | 3,370 | 3,205 | 3,245 | -60 | -1.8% | 1,086,200 |
| 2022/07/26 | 3,185 | 3,305 | 3,120 | 3,305 | +50 | +1.5% | 1,215,600 |
| 2022/07/25 | 3,190 | 3,335 | 3,180 | 3,255 | +15 | +0.5% | 1,056,000 |
| 2022/07/22 | 3,165 | 3,255 | 3,115 | 3,240 | +25 | +0.8% | 1,248,500 |
| 2022/07/21 | 3,035 | 3,245 | 3,035 | 3,215 | +190 | +6.3% | 2,191,900 |
| 2022/07/20 | 2,900 | 3,040 | 2,797 | 3,025 | +235 | +8.4% | 3,226,400 |
| 2022/07/19 | 2,932 | 2,946 | 2,781 | 2,790 | -192 | -6.4% | 3,883,600 |
| 2022/07/15 | 3,105 | 3,255 | 2,954 | 2,982 | -128 | -4.1% | 2,558,400 |
| 2022/07/14 | 3,380 | 3,380 | 3,105 | 3,110 | -480 | -13.4% | 2,829,600 |
| 2022/07/13 | 3,530 | 3,590 | 3,495 | 3,590 | +5 | +0.1% | 814,400 |
| 2022/07/12 | 3,630 | 3,665 | 3,535 | 3,585 | -80 | -2.2% | 927,600 |
| 2022/07/11 | 3,890 | 3,915 | 3,650 | 3,665 | -125 | -3.3% | 876,100 |
| 2022/07/08 | 3,865 | 3,895 | 3,740 | 3,790 | +60 | +1.6% | 952,500 |
| 2022/07/07 | 3,795 | 3,885 | 3,705 | 3,730 | -100 | -2.6% | 1,311,700 |
| 2022/07/06 | 3,725 | 3,930 | 3,715 | 3,830 | +175 | +4.8% | 1,529,200 |
| 2022/07/05 | 3,665 | 3,775 | 3,645 | 3,655 | +115 | +3.2% | 1,366,400 |
| 2022/07/04 | 3,425 | 3,575 | 3,335 | 3,540 | +185 | +5.5% | 1,030,300 |
| 2022/07/01 | 3,355 | 3,500 | 3,305 | 3,355 | -25 | -0.7% | 948,000 |
| 2022/06/30 | 3,395 | 3,440 | 3,360 | 3,380 | -75 | -2.2% | 847,100 |
| 2022/06/29 | 3,350 | 3,475 | 3,320 | 3,455 | -20 | -0.6% | 1,195,000 |
| 2022/06/28 | 3,370 | 3,475 | 3,345 | 3,475 | +30 | +0.9% | 740,300 |
| 2022/06/27 | 3,450 | 3,500 | 3,355 | 3,445 | +55 | +1.6% | 1,280,200 |
| 2022/06/24 | 3,205 | 3,400 | 3,205 | 3,390 | +285 | +9.2% | 1,140,200 |
| 2022/06/23 | 3,125 | 3,250 | 3,100 | 3,105 | ±0 | ±0% | 1,073,900 |
| 2022/06/22 | 3,175 | 3,180 | 3,045 | 3,105 | -30 | -1% | 849,600 |
| 2022/06/21 | 3,135 | 3,180 | 3,015 | 3,135 | +50 | +1.6% | 979,900 |
| 2022/06/20 | 3,190 | 3,200 | 3,040 | 3,085 | -25 | -0.8% | 735,700 |
| 2022/06/17 | 3,030 | 3,130 | 2,998 | 3,110 | -30 | -1% | 1,725,400 |
551～
600
件表示中 / 1746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 | 448,900円 | +30.0% | - | 0.00% | - | 9.17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 |
| スカパーＪＳＡ | 85,100円 | +1.2% | -3.4% | 2.59% | 13.40倍 | 0.87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 |
| ガンホー | 297,100円 | -8.2% | -14.7% | 1.01% | 11.93倍 | 1.32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 |
| テレ朝ＨＤ | 211,000円 | +1.3% | +10.4% | 2.37% | 10.72倍 | 0.50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 | 331,500円 | +2.5% | +3.5% | 0.60% | 17.74倍 | 2.13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
