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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 5,620 | 5,850 | 5,580 | 5,850 | +330 | +6% | 860,700 |
| 2022/01/11 | 5,540 | 5,600 | 5,380 | 5,520 | -120 | -2.1% | 603,300 |
| 2022/01/07 | 5,750 | 5,810 | 5,360 | 5,640 | -60 | -1.1% | 1,064,600 |
| 2022/01/06 | 5,630 | 5,810 | 5,470 | 5,700 | -330 | -5.5% | 1,101,300 |
| 2022/01/05 | 6,200 | 6,310 | 5,950 | 6,030 | -850 | -12.4% | 1,159,300 |
| 2022/01/04 | 6,960 | 6,970 | 6,750 | 6,880 | -40 | -0.6% | 457,600 |
| 2021/12/30 | 6,850 | 6,970 | 6,720 | 6,920 | -30 | -0.4% | 258,200 |
| 2021/12/29 | 7,010 | 7,050 | 6,900 | 6,950 | -50 | -0.7% | 252,800 |
| 2021/12/28 | 7,040 | 7,080 | 6,960 | 7,000 | +40 | +0.6% | 254,700 |
| 2021/12/27 | 6,840 | 7,050 | 6,840 | 6,960 | +20 | +0.3% | 225,300 |
| 2021/12/24 | 6,880 | 7,110 | 6,880 | 6,940 | +80 | +1.2% | 345,700 |
| 2021/12/23 | 6,760 | 6,900 | 6,680 | 6,860 | +170 | +2.5% | 352,600 |
| 2021/12/22 | 6,620 | 6,760 | 6,480 | 6,690 | +270 | +4.2% | 541,500 |
| 2021/12/21 | 6,320 | 6,430 | 6,160 | 6,420 | +250 | +4.1% | 406,700 |
| 2021/12/20 | 6,330 | 6,380 | 6,070 | 6,170 | -220 | -3.4% | 764,500 |
| 2021/12/17 | 6,530 | 6,540 | 6,360 | 6,390 | -380 | -5.6% | 602,200 |
| 2021/12/16 | 7,070 | 7,140 | 6,700 | 6,770 | -70 | -1% | 496,600 |
| 2021/12/15 | 6,610 | 6,860 | 6,410 | 6,840 | +30 | +0.4% | 543,500 |
| 2021/12/14 | 7,000 | 7,070 | 6,770 | 6,810 | -200 | -2.9% | 323,100 |
| 2021/12/13 | 7,100 | 7,270 | 6,970 | 7,010 | -30 | -0.4% | 359,500 |
| 2021/12/10 | 7,040 | 7,170 | 6,880 | 7,040 | -150 | -2.1% | 433,600 |
| 2021/12/09 | 7,220 | 7,450 | 7,170 | 7,190 | -30 | -0.4% | 469,800 |
| 2021/12/08 | 7,070 | 7,270 | 6,960 | 7,220 | +350 | +5.1% | 465,800 |
| 2021/12/07 | 6,830 | 6,900 | 6,700 | 6,870 | +200 | +3% | 381,700 |
| 2021/12/06 | 7,150 | 7,180 | 6,530 | 6,670 | -700 | -9.5% | 786,000 |
| 2021/12/03 | 7,220 | 7,380 | 7,100 | 7,370 | +300 | +4.2% | 368,700 |
| 2021/12/02 | 7,490 | 7,500 | 7,060 | 7,070 | -490 | -6.5% | 735,000 |
| 2021/12/01 | 7,520 | 7,640 | 7,110 | 7,560 | -260 | -3.3% | 734,100 |
| 2021/11/30 | 8,320 | 8,420 | 7,820 | 7,820 | -460 | -5.6% | 296,100 |
| 2021/11/29 | 8,180 | 8,540 | 8,150 | 8,280 | -140 | -1.7% | 218,900 |
| 2021/11/26 | 8,490 | 8,560 | 8,310 | 8,420 | -150 | -1.8% | 186,800 |
| 2021/11/25 | 8,490 | 8,680 | 8,350 | 8,570 | +300 | +3.6% | 394,100 |
| 2021/11/24 | 8,350 | 8,400 | 8,070 | 8,270 | -230 | -2.7% | 421,800 |
| 2021/11/22 | 8,260 | 8,580 | 8,190 | 8,500 | +260 | +3.2% | 334,500 |
| 2021/11/19 | 8,390 | 8,480 | 8,090 | 8,240 | -40 | -0.5% | 233,200 |
| 2021/11/18 | 8,480 | 8,550 | 8,220 | 8,280 | -270 | -3.2% | 266,800 |
| 2021/11/17 | 8,590 | 8,680 | 8,460 | 8,550 | +30 | +0.4% | 285,700 |
| 2021/11/16 | 7,970 | 8,560 | 7,850 | 8,520 | +590 | +7.4% | 512,100 |
| 2021/11/15 | 7,900 | 7,980 | 7,770 | 7,930 | +30 | +0.4% | 197,500 |
| 2021/11/12 | 7,780 | 7,910 | 7,740 | 7,900 | +180 | +2.3% | 185,600 |
| 2021/11/11 | 7,780 | 7,780 | 7,580 | 7,720 | -100 | -1.3% | 185,300 |
| 2021/11/10 | 7,760 | 7,950 | 7,710 | 7,820 | +40 | +0.5% | 199,200 |
| 2021/11/09 | 8,040 | 8,060 | 7,740 | 7,780 | -350 | -4.3% | 293,500 |
| 2021/11/08 | 8,280 | 8,280 | 8,030 | 8,130 | -110 | -1.3% | 192,300 |
| 2021/11/05 | 8,150 | 8,280 | 8,070 | 8,240 | +170 | +2.1% | 157,500 |
| 2021/11/04 | 8,270 | 8,340 | 7,960 | 8,070 | -20 | -0.2% | 266,000 |
| 2021/11/02 | 8,280 | 8,300 | 8,080 | 8,090 | -150 | -1.8% | 215,100 |
| 2021/11/01 | 7,980 | 8,260 | 7,870 | 8,240 | +520 | +6.7% | 390,100 |
| 2021/10/29 | 7,830 | 7,950 | 7,680 | 7,720 | -90 | -1.2% | 307,000 |
| 2021/10/28 | 7,550 | 7,830 | 7,480 | 7,810 | +320 | +4.3% | 505,400 |
801～
850
件表示中 / 1842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 | 413,700円 | +22.6% | - | 0.00% | - | 6.44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 | 264,500円 | +3.6% | +30.5% | 2.27% | 11.20倍 | 0.62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 | 192,800円 | +28.5% | +63.4% | 0.00% | 157.00倍 | 16.78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 |
| フリー | 383,000円 | +30.0% | - | 0.00% | 188.30倍 | 12.40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 |
| Ｄガレージ | 460,000円 | +5.7% | +42.9% | 1.15% | 30.11倍 | 2.84倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
市場注目の銘柄
チャート関連のコラム
