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 |
|---|---|---|---|---|---|---|---|
| 2021/04/01 | 4,230 | 4,305 | 4,185 | 4,225 | +45 | +1.1% | 391,400 |
| 2021/03/31 | 4,050 | 4,200 | 4,025 | 4,180 | +155 | +3.9% | 202,500 |
| 2021/03/30 | 4,130 | 4,165 | 3,990 | 4,025 | -135 | -3.2% | 225,900 |
| 2021/03/29 | 4,245 | 4,270 | 4,105 | 4,160 | -40 | -1% | 250,900 |
| 2021/03/26 | 4,090 | 4,210 | 4,050 | 4,200 | +110 | +2.7% | 204,900 |
| 2021/03/25 | 4,050 | 4,120 | 3,940 | 4,090 | +25 | +0.6% | 377,400 |
| 2021/03/24 | 4,105 | 4,210 | 4,060 | 4,065 | -110 | -2.6% | 274,700 |
| 2021/03/23 | 4,390 | 4,390 | 4,150 | 4,175 | -155 | -3.6% | 419,100 |
| 2021/03/22 | 4,390 | 4,390 | 4,305 | 4,330 | -75 | -1.7% | 229,800 |
| 2021/03/19 | 4,550 | 4,585 | 4,385 | 4,405 | -270 | -5.8% | 390,000 |
| 2021/03/18 | 4,600 | 4,710 | 4,595 | 4,675 | +80 | +1.7% | 160,000 |
| 2021/03/17 | 4,410 | 4,595 | 4,410 | 4,595 | +145 | +3.3% | 227,800 |
| 2021/03/16 | 4,410 | 4,460 | 4,380 | 4,450 | +50 | +1.1% | 123,100 |
| 2021/03/15 | 4,480 | 4,500 | 4,370 | 4,400 | -100 | -2.2% | 198,100 |
| 2021/03/12 | 4,510 | 4,555 | 4,430 | 4,500 | +30 | +0.7% | 215,500 |
| 2021/03/11 | 4,450 | 4,475 | 4,380 | 4,470 | +5 | +0.1% | 161,900 |
| 2021/03/10 | 4,610 | 4,620 | 4,430 | 4,465 | -75 | -1.7% | 261,600 |
| 2021/03/09 | 4,415 | 4,550 | 4,345 | 4,540 | +60 | +1.3% | 333,700 |
| 2021/03/08 | 4,690 | 4,690 | 4,415 | 4,480 | -140 | -3% | 307,200 |
| 2021/03/05 | 4,490 | 4,620 | 4,415 | 4,620 | +60 | +1.3% | 347,200 |
| 2021/03/04 | 4,500 | 4,570 | 4,405 | 4,560 | -10 | -0.2% | 284,200 |
| 2021/03/03 | 4,735 | 4,735 | 4,475 | 4,570 | -225 | -4.7% | 314,700 |
| 2021/03/02 | 4,820 | 4,840 | 4,675 | 4,795 | +5 | +0.1% | 193,500 |
| 2021/03/01 | 4,675 | 4,800 | 4,565 | 4,790 | +245 | +5.4% | 316,100 |
| 2021/02/26 | 4,535 | 4,660 | 4,475 | 4,545 | -60 | -1.3% | 515,200 |
| 2021/02/25 | 4,620 | 4,650 | 4,510 | 4,605 | +95 | +2.1% | 189,600 |
| 2021/02/24 | 4,800 | 4,840 | 4,510 | 4,510 | -360 | -7.4% | 332,300 |
| 2021/02/22 | 4,850 | 4,955 | 4,735 | 4,870 | +310 | +6.8% | 324,600 |
| 2021/02/19 | 4,735 | 4,895 | 4,520 | 4,560 | -175 | -3.7% | 278,500 |
| 2021/02/18 | 4,780 | 4,780 | 4,670 | 4,735 | -45 | -0.9% | 216,000 |
| 2021/02/17 | 4,990 | 5,020 | 4,755 | 4,780 | -290 | -5.7% | 439,800 |
| 2021/02/16 | 4,860 | 5,130 | 4,860 | 5,070 | +235 | +4.9% | 494,600 |
| 2021/02/15 | 4,680 | 4,870 | 4,610 | 4,835 | +155 | +3.3% | 454,100 |
| 2021/02/12 | 4,530 | 4,680 | 4,485 | 4,680 | +150 | +3.3% | 302,100 |
| 2021/02/10 | 4,475 | 4,570 | 4,450 | 4,530 | +95 | +2.1% | 210,800 |
| 2021/02/09 | 4,350 | 4,470 | 4,350 | 4,435 | +55 | +1.3% | 385,900 |
| 2021/02/08 | 4,455 | 4,470 | 4,350 | 4,380 | -135 | -3% | 293,700 |
| 2021/02/05 | 4,490 | 4,515 | 4,435 | 4,515 | +15 | +0.3% | 159,200 |
| 2021/02/04 | 4,500 | 4,520 | 4,445 | 4,500 | -5 | -0.1% | 129,700 |
| 2021/02/03 | 4,500 | 4,525 | 4,450 | 4,505 | -5 | -0.1% | 213,200 |
| 2021/02/02 | 4,535 | 4,540 | 4,430 | 4,510 | -70 | -1.5% | 290,700 |
| 2021/02/01 | 4,305 | 4,625 | 4,245 | 4,580 | +280 | +6.5% | 694,900 |
| 2021/01/29 | 4,435 | 4,530 | 4,175 | 4,300 | -65 | -1.5% | 487,200 |
| 2021/01/28 | 4,380 | 4,480 | 4,300 | 4,365 | -155 | -3.4% | 506,400 |
| 2021/01/27 | 4,525 | 4,545 | 4,440 | 4,520 | +35 | +0.8% | 220,500 |
| 2021/01/26 | 4,700 | 4,715 | 4,470 | 4,485 | -260 | -5.5% | 419,400 |
| 2021/01/25 | 4,850 | 4,885 | 4,630 | 4,745 | -80 | -1.7% | 355,300 |
| 2021/01/22 | 4,720 | 4,900 | 4,720 | 4,825 | +85 | +1.8% | 289,600 |
| 2021/01/21 | 4,700 | 4,975 | 4,700 | 4,740 | +95 | +2% | 823,400 |
| 2021/01/20 | 4,740 | 4,875 | 4,645 | 4,645 | -65 | -1.4% | 281,700 |
801～
850
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
