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 |
---|---|---|---|---|---|---|---|
2021/08/30 | 8,390 | 8,560 | 8,210 | 8,560 | +240 | +2.9% | 542,700 |
2021/08/27 | 8,310 | 8,390 | 8,110 | 8,320 | -60 | -0.7% | 408,800 |
2021/08/26 | 8,400 | 8,530 | 8,230 | 8,380 | +30 | +0.4% | 549,700 |
2021/08/25 | 8,330 | 8,400 | 8,140 | 8,350 | -40 | -0.5% | 760,700 |
2021/08/24 | 8,210 | 8,440 | 8,140 | 8,390 | +270 | +3.3% | 760,400 |
2021/08/23 | 7,610 | 8,140 | 7,610 | 8,120 | +760 | +10.3% | 1,166,600 |
2021/08/20 | 7,150 | 7,360 | 7,150 | 7,360 | +240 | +3.4% | 586,700 |
2021/08/19 | 7,250 | 7,380 | 7,090 | 7,120 | -200 | -2.7% | 613,500 |
2021/08/18 | 7,370 | 7,370 | 7,120 | 7,320 | +60 | +0.8% | 566,000 |
2021/08/17 | 7,250 | 7,360 | 7,130 | 7,260 | -60 | -0.8% | 1,089,100 |
2021/08/16 | 7,610 | 7,710 | 7,230 | 7,320 | -410 | -5.3% | 728,400 |
2021/08/13 | 7,900 | 7,960 | 7,700 | 7,730 | -90 | -1.2% | 353,300 |
2021/08/12 | 7,660 | 7,880 | 7,630 | 7,820 | +250 | +3.3% | 348,100 |
2021/08/11 | 7,620 | 7,780 | 7,480 | 7,570 | -50 | -0.7% | 618,700 |
2021/08/10 | 7,240 | 7,660 | 7,160 | 7,620 | +240 | +3.3% | 969,200 |
2021/08/06 | 6,890 | 7,790 | 6,890 | 7,380 | +590 | +8.7% | 2,522,400 |
2021/08/05 | 6,350 | 6,810 | 6,350 | 6,790 | +440 | +6.9% | 1,145,400 |
2021/08/04 | 6,270 | 6,440 | 6,190 | 6,350 | +60 | +1% | 631,100 |
2021/08/03 | 6,110 | 6,340 | 6,100 | 6,290 | -80 | -1.3% | 989,300 |
2021/08/02 | 6,690 | 6,710 | 6,340 | 6,370 | -380 | -5.6% | 767,200 |
2021/07/30 | 6,660 | 6,890 | 6,620 | 6,750 | -10 | -0.1% | 625,100 |
2021/07/29 | 6,550 | 6,760 | 6,330 | 6,760 | +250 | +3.8% | 3,526,900 |
2021/07/28 | 6,650 | 6,780 | 6,480 | 6,510 | -140 | -2.1% | 600,300 |
2021/07/27 | 6,850 | 6,960 | 6,580 | 6,650 | -220 | -3.2% | 426,700 |
2021/07/26 | 6,940 | 6,990 | 6,800 | 6,870 | +10 | +0.1% | 469,700 |
2021/07/21 | 6,670 | 6,930 | 6,570 | 6,860 | +270 | +4.1% | 457,000 |
2021/07/20 | 6,500 | 6,680 | 6,450 | 6,590 | ±0 | ±0% | 512,800 |
2021/07/19 | 6,870 | 6,980 | 6,580 | 6,590 | -380 | -5.5% | 534,500 |
2021/07/16 | 7,250 | 7,320 | 6,720 | 6,970 | +70 | +1% | 1,022,200 |
2021/07/15 | 7,020 | 7,060 | 6,790 | 6,900 | -220 | -3.1% | 503,400 |
2021/07/14 | 7,160 | 7,160 | 6,900 | 7,120 | ±0 | ±0% | 292,600 |
2021/07/13 | 7,300 | 7,330 | 7,080 | 7,120 | -180 | -2.5% | 370,700 |
2021/07/12 | 7,370 | 7,430 | 7,210 | 7,300 | ±0 | ±0% | 363,300 |
2021/07/09 | 7,100 | 7,310 | 7,030 | 7,300 | +110 | +1.5% | 551,200 |
2021/07/08 | 7,100 | 7,230 | 7,050 | 7,190 | +70 | +1% | 480,000 |
2021/07/07 | 7,160 | 7,230 | 7,070 | 7,120 | +100 | +1.4% | 483,000 |
2021/07/06 | 7,230 | 7,310 | 6,920 | 7,020 | -210 | -2.9% | 447,800 |
2021/07/05 | 7,180 | 7,340 | 7,120 | 7,230 | +90 | +1.3% | 290,600 |
2021/07/02 | 7,260 | 7,320 | 7,130 | 7,140 | -110 | -1.5% | 261,300 |
2021/07/01 | 7,120 | 7,300 | 7,090 | 7,250 | +160 | +2.3% | 361,400 |
2021/06/30 | 7,090 | 7,110 | 6,950 | 7,090 | -10 | -0.1% | 324,300 |
2021/06/29 | 7,110 | 7,320 | 6,970 | 7,100 | +160 | +2.3% | 533,600 |
2021/06/28 | 6,900 | 6,980 | 6,830 | 6,940 | +50 | +0.7% | 202,100 |
2021/06/25 | 6,770 | 6,900 | 6,660 | 6,890 | +180 | +2.7% | 259,700 |
2021/06/24 | 6,780 | 6,920 | 6,680 | 6,710 | -60 | -0.9% | 382,800 |
2021/06/23 | 6,670 | 6,830 | 6,520 | 6,770 | +20 | +0.3% | 442,800 |
2021/06/22 | 6,490 | 6,770 | 6,410 | 6,750 | +260 | +4% | 478,700 |
2021/06/21 | 6,230 | 6,530 | 6,180 | 6,490 | +180 | +2.9% | 408,900 |
2021/06/18 | 6,330 | 6,400 | 6,270 | 6,310 | +180 | +2.9% | 544,200 |
2021/06/17 | 6,460 | 6,480 | 6,070 | 6,130 | -460 | -7% | 644,500 |
701~
750
件表示中 / 1652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 | 540,000円 | +30.0% | - | 0.00% | - | 10.58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 |
電通総研 | 496,000円 | +7.3% | +5.9% | 2.18% | 20.56倍 | 3.89倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
ビジョナル | 798,000円 | +18.0% | +23.8% | 0.00% | 25.86倍 | 6.84倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
東 映 | 377,000円 | -9.0% | -21.6% | 0.32% | 21.61倍 | 0.99倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊物に強み。テレ朝と株式持ち合い、同局ドラマ制作も |
U-NEXT | 460,000円 | +14.4% | +34.9% | 0.70% | 18.81倍 | 3.62倍 |
|
旧母体USENが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
市場注目の銘柄
チャート関連のコラム