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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,160 | 3,340 | 3,130 | 3,265 | +80 | +2.5% | 1,467,500 |
| 2022/06/14 | 3,025 | 3,200 | 3,005 | 3,185 | +60 | +1.9% | 1,234,600 |
| 2022/06/13 | 3,210 | 3,260 | 3,085 | 3,125 | -295 | -8.6% | 1,265,600 |
| 2022/06/10 | 3,315 | 3,445 | 3,265 | 3,420 | -70 | -2% | 1,094,000 |
| 2022/06/09 | 3,370 | 3,540 | 3,355 | 3,490 | +150 | +4.5% | 1,152,300 |
| 2022/06/08 | 3,235 | 3,380 | 3,195 | 3,340 | +155 | +4.9% | 956,900 |
| 2022/06/07 | 3,330 | 3,330 | 3,160 | 3,185 | -155 | -4.6% | 1,054,400 |
| 2022/06/06 | 3,200 | 3,365 | 3,180 | 3,340 | +70 | +2.1% | 1,144,400 |
| 2022/06/03 | 3,405 | 3,425 | 3,260 | 3,270 | -30 | -0.9% | 1,482,500 |
| 2022/06/02 | 3,345 | 3,365 | 3,215 | 3,300 | -110 | -3.2% | 1,126,900 |
| 2022/06/01 | 3,555 | 3,595 | 3,400 | 3,410 | -195 | -5.4% | 1,295,000 |
| 2022/05/31 | 3,680 | 3,725 | 3,530 | 3,605 | -35 | -1% | 1,238,500 |
| 2022/05/30 | 3,500 | 3,680 | 3,450 | 3,640 | +275 | +8.2% | 1,567,200 |
| 2022/05/27 | 3,505 | 3,535 | 3,300 | 3,365 | ±0 | ±0% | 1,058,100 |
| 2022/05/26 | 3,380 | 3,525 | 3,330 | 3,365 | +20 | +0.6% | 1,124,000 |
| 2022/05/25 | 3,405 | 3,425 | 3,305 | 3,345 | -10 | -0.3% | 939,800 |
| 2022/05/24 | 3,525 | 3,545 | 3,345 | 3,355 | -195 | -5.5% | 1,437,500 |
| 2022/05/23 | 3,400 | 3,550 | 3,350 | 3,550 | +250 | +7.6% | 2,054,900 |
| 2022/05/20 | 3,185 | 3,300 | 3,050 | 3,300 | +308 | +10.3% | 1,901,100 |
| 2022/05/19 | 2,940 | 3,050 | 2,843 | 2,992 | -158 | -5% | 2,135,800 |
| 2022/05/18 | 3,090 | 3,270 | 3,060 | 3,150 | +120 | +4% | 2,017,500 |
| 2022/05/17 | 3,100 | 3,110 | 2,930 | 3,030 | -200 | -6.2% | 2,361,900 |
| 2022/05/16 | 3,300 | 3,420 | 3,185 | 3,230 | +5 | +0.2% | 1,377,800 |
| 2022/05/13 | 3,380 | 3,410 | 3,205 | 3,225 | +35 | +1.1% | 1,502,300 |
| 2022/05/12 | 3,450 | 3,470 | 3,185 | 3,190 | -505 | -13.7% | 1,647,500 |
| 2022/05/11 | 3,485 | 3,755 | 3,370 | 3,695 | +230 | +6.6% | 1,770,000 |
| 2022/05/10 | 3,500 | 3,525 | 3,220 | 3,465 | -135 | -3.8% | 2,254,600 |
| 2022/05/09 | 3,795 | 3,835 | 3,595 | 3,600 | -285 | -7.3% | 1,200,900 |
| 2022/05/06 | 4,085 | 4,100 | 3,850 | 3,885 | -395 | -9.2% | 1,389,900 |
| 2022/05/02 | 4,300 | 4,405 | 4,270 | 4,280 | -200 | -4.5% | 938,300 |
| 2022/04/28 | 4,380 | 4,485 | 4,315 | 4,480 | +45 | +1% | 810,200 |
| 2022/04/27 | 4,350 | 4,485 | 4,275 | 4,435 | -90 | -2% | 2,262,600 |
| 2022/04/26 | 4,520 | 4,630 | 4,465 | 4,525 | +55 | +1.2% | 1,247,000 |
| 2022/04/25 | 4,525 | 4,630 | 4,465 | 4,470 | -225 | -4.8% | 1,115,600 |
| 2022/04/22 | 4,900 | 4,905 | 4,665 | 4,695 | -375 | -7.4% | 986,000 |
| 2022/04/21 | 5,000 | 5,150 | 4,930 | 5,070 | +20 | +0.4% | 731,700 |
| 2022/04/20 | 5,420 | 5,480 | 5,040 | 5,050 | -310 | -5.8% | 1,152,900 |
| 2022/04/19 | 5,410 | 5,520 | 5,330 | 5,360 | ±0 | ±0% | 509,000 |
| 2022/04/18 | 5,440 | 5,520 | 5,300 | 5,360 | -160 | -2.9% | 621,700 |
| 2022/04/15 | 5,510 | 5,700 | 5,380 | 5,520 | -290 | -5% | 1,148,300 |
| 2022/04/14 | 6,040 | 6,250 | 5,500 | 5,810 | -30 | -0.5% | 1,817,500 |
| 2022/04/13 | 5,330 | 5,900 | 5,280 | 5,840 | +470 | +8.8% | 1,349,100 |
| 2022/04/12 | 5,280 | 5,430 | 5,240 | 5,370 | +10 | +0.2% | 690,500 |
| 2022/04/11 | 5,520 | 5,550 | 5,330 | 5,360 | -260 | -4.6% | 523,500 |
| 2022/04/08 | 5,600 | 5,770 | 5,460 | 5,620 | +120 | +2.2% | 756,700 |
| 2022/04/07 | 5,510 | 5,610 | 5,410 | 5,500 | -300 | -5.2% | 650,500 |
| 2022/04/06 | 5,840 | 5,860 | 5,700 | 5,800 | -240 | -4% | 807,600 |
| 2022/04/05 | 6,120 | 6,130 | 5,860 | 6,040 | +120 | +2% | 1,068,700 |
| 2022/04/04 | 5,590 | 5,920 | 5,580 | 5,920 | +360 | +6.5% | 761,500 |
| 2022/04/01 | 5,400 | 5,620 | 5,250 | 5,560 | +70 | +1.3% | 587,800 |
601～
650
件表示中 / 1745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 | 433,000円 | +30.0% | - | 0.00% | - | 8.84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 | 85,200円 | +1.2% | -3.4% | 2.58% | 13.41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 | 303,000円 | -8.2% | -14.7% | 0.99% | 12.17倍 | 1.34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 | 330,500円 | +2.5% | +3.5% | 0.61% | 17.69倍 | 2.12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
