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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 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 |
| 2022/10/26 | 3,860 | 4,090 | 3,855 | 4,075 | +355 | +9.5% | 3,189,500 |
| 2022/10/25 | 3,905 | 3,905 | 3,720 | 3,720 | -115 | -3% | 1,491,100 |
| 2022/10/24 | 3,870 | 3,965 | 3,815 | 3,835 | +160 | +4.4% | 1,966,300 |
| 2022/10/21 | 3,805 | 3,830 | 3,655 | 3,675 | -145 | -3.8% | 1,680,900 |
| 2022/10/20 | 3,765 | 3,855 | 3,735 | 3,820 | +10 | +0.3% | 2,049,700 |
| 2022/10/19 | 3,825 | 3,930 | 3,760 | 3,810 | -35 | -0.9% | 2,948,500 |
| 2022/10/18 | 3,555 | 3,855 | 3,535 | 3,845 | +675 | +21.3% | 6,505,300 |
| 2022/10/17 | 3,365 | 3,365 | 3,160 | 3,170 | -275 | -8% | 1,887,500 |
| 2022/10/14 | 3,280 | 3,450 | 3,280 | 3,445 | +275 | +8.7% | 1,661,700 |
| 2022/10/13 | 3,265 | 3,295 | 3,160 | 3,170 | -105 | -3.2% | 559,900 |
| 2022/10/12 | 3,245 | 3,290 | 3,190 | 3,275 | +20 | +0.6% | 658,800 |
| 2022/10/11 | 3,340 | 3,360 | 3,240 | 3,255 | -160 | -4.7% | 769,100 |
| 2022/10/07 | 3,405 | 3,500 | 3,355 | 3,415 | -60 | -1.7% | 848,100 |
| 2022/10/06 | 3,390 | 3,490 | 3,365 | 3,475 | +120 | +3.6% | 943,800 |
| 2022/10/05 | 3,475 | 3,555 | 3,280 | 3,355 | -90 | -2.6% | 1,322,300 |
| 2022/10/04 | 3,350 | 3,460 | 3,265 | 3,445 | +215 | +6.7% | 1,285,200 |
| 2022/10/03 | 3,045 | 3,250 | 2,976 | 3,230 | +150 | +4.9% | 1,082,700 |
| 2022/09/30 | 3,165 | 3,200 | 3,035 | 3,080 | -145 | -4.5% | 957,300 |
| 2022/09/29 | 3,260 | 3,320 | 3,170 | 3,225 | +90 | +2.9% | 780,900 |
| 2022/09/28 | 3,115 | 3,185 | 3,085 | 3,135 | +10 | +0.3% | 805,600 |
| 2022/09/27 | 3,180 | 3,200 | 3,035 | 3,125 | -30 | -1% | 915,100 |
| 2022/09/26 | 3,115 | 3,210 | 3,090 | 3,155 | -90 | -2.8% | 831,600 |
| 2022/09/22 | 3,150 | 3,305 | 3,130 | 3,245 | +30 | +0.9% | 1,219,100 |
| 2022/09/21 | 3,345 | 3,345 | 3,190 | 3,215 | -155 | -4.6% | 1,160,700 |
| 2022/09/20 | 3,455 | 3,470 | 3,330 | 3,370 | -65 | -1.9% | 777,500 |
| 2022/09/16 | 3,460 | 3,475 | 3,340 | 3,435 | -75 | -2.1% | 927,100 |
| 2022/09/15 | 3,470 | 3,560 | 3,415 | 3,510 | +65 | +1.9% | 819,600 |
| 2022/09/14 | 3,435 | 3,505 | 3,400 | 3,445 | -270 | -7.3% | 1,689,700 |
| 2022/09/13 | 3,570 | 3,735 | 3,570 | 3,715 | +150 | +4.2% | 1,061,300 |
| 2022/09/12 | 3,485 | 3,580 | 3,395 | 3,565 | +150 | +4.4% | 912,100 |
| 2022/09/09 | 3,265 | 3,425 | 3,260 | 3,415 | +160 | +4.9% | 983,600 |
| 2022/09/08 | 3,350 | 3,355 | 3,230 | 3,255 | -5 | -0.2% | 752,500 |
| 2022/09/07 | 3,400 | 3,425 | 3,200 | 3,260 | -180 | -5.2% | 1,056,400 |
| 2022/09/06 | 3,415 | 3,585 | 3,405 | 3,440 | +35 | +1% | 955,200 |
| 2022/09/05 | 3,365 | 3,420 | 3,295 | 3,405 | +25 | +0.7% | 710,600 |
| 2022/09/02 | 3,320 | 3,405 | 3,225 | 3,380 | +30 | +0.9% | 993,900 |
| 2022/09/01 | 3,445 | 3,470 | 3,330 | 3,350 | -165 | -4.7% | 735,300 |
| 2022/08/31 | 3,390 | 3,515 | 3,340 | 3,515 | +90 | +2.6% | 774,500 |
| 2022/08/30 | 3,400 | 3,490 | 3,360 | 3,425 | +15 | +0.4% | 1,030,900 |
| 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 |
601～
650
件表示中 / 1837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 | 401,800円 | +22.6% | - | 0.00% | - | 6.26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 |
| テレ朝ＨＤ | 242,700円 | +3.6% | +30.5% | 2.47% | 10.28倍 | 0.57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 |
| Ｓａｎｓａｎ | 194,000円 | +28.5% | +63.4% | 0.00% | 157.98倍 | 16.88倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| ＡＮＹＣＯＬＯＲ | 354,000円 | +27.2% | +23.6% | 1.84% | 20.36倍 | 12.63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 |
| フリー | 359,500円 | +30.0% | - | 0.00% | 176.75倍 | 11.64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
