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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,800 | 5,910 | 5,720 | 5,890 | +270 | +4.8% | 208,400 |
| 2021/06/04 | 5,720 | 5,760 | 5,560 | 5,620 | -110 | -1.9% | 159,300 |
| 2021/06/03 | 5,570 | 5,770 | 5,470 | 5,730 | +70 | +1.2% | 196,300 |
| 2021/06/02 | 5,640 | 5,990 | 5,530 | 5,660 | +110 | +2% | 540,400 |
| 2021/06/01 | 5,570 | 5,640 | 5,460 | 5,550 | +60 | +1.1% | 220,200 |
| 2021/05/31 | 5,410 | 5,580 | 5,400 | 5,490 | +140 | +2.6% | 180,200 |
| 2021/05/28 | 5,360 | 5,420 | 5,240 | 5,350 | +10 | +0.2% | 177,700 |
| 2021/05/27 | 5,430 | 5,450 | 5,210 | 5,340 | -90 | -1.7% | 300,900 |
| 2021/05/26 | 5,480 | 5,550 | 5,400 | 5,430 | -100 | -1.8% | 202,700 |
| 2021/05/25 | 5,430 | 5,550 | 5,430 | 5,530 | +200 | +3.8% | 248,200 |
| 2021/05/24 | 5,370 | 5,380 | 5,290 | 5,330 | -60 | -1.1% | 151,300 |
| 2021/05/21 | 5,320 | 5,530 | 5,270 | 5,390 | +220 | +4.3% | 321,400 |
| 2021/05/20 | 5,030 | 5,210 | 5,010 | 5,170 | +140 | +2.8% | 245,100 |
| 2021/05/19 | 4,925 | 5,070 | 4,850 | 5,030 | +135 | +2.8% | 196,600 |
| 2021/05/18 | 4,915 | 4,965 | 4,750 | 4,895 | -15 | -0.3% | 416,200 |
| 2021/05/17 | 5,070 | 5,140 | 4,905 | 4,910 | -110 | -2.2% | 212,500 |
| 2021/05/14 | 4,950 | 5,020 | 4,880 | 5,020 | +120 | +2.4% | 230,300 |
| 2021/05/13 | 4,880 | 4,925 | 4,750 | 4,900 | -50 | -1% | 309,900 |
| 2021/05/12 | 5,100 | 5,170 | 4,910 | 4,950 | -160 | -3.1% | 400,000 |
| 2021/05/11 | 5,200 | 5,290 | 5,030 | 5,110 | -290 | -5.4% | 546,700 |
| 2021/05/10 | 5,390 | 5,490 | 5,320 | 5,400 | +10 | +0.2% | 218,800 |
| 2021/05/07 | 5,410 | 5,510 | 5,320 | 5,390 | -160 | -2.9% | 478,300 |
| 2021/05/06 | 5,620 | 5,630 | 5,420 | 5,550 | -300 | -5.1% | 479,500 |
| 2021/04/30 | 5,790 | 5,890 | 5,770 | 5,850 | +80 | +1.4% | 489,200 |
| 2021/04/28 | 5,590 | 5,860 | 5,530 | 5,770 | +180 | +3.2% | 572,200 |
| 2021/04/27 | 5,470 | 5,660 | 5,470 | 5,590 | +190 | +3.5% | 438,500 |
| 2021/04/26 | 5,270 | 5,460 | 5,240 | 5,400 | +140 | +2.7% | 256,300 |
| 2021/04/23 | 5,300 | 5,340 | 5,200 | 5,260 | -90 | -1.7% | 335,800 |
| 2021/04/22 | 5,240 | 5,380 | 5,180 | 5,350 | +170 | +3.3% | 317,900 |
| 2021/04/21 | 5,420 | 5,590 | 5,110 | 5,180 | -360 | -6.5% | 751,100 |
| 2021/04/20 | 5,350 | 5,590 | 5,250 | 5,540 | +190 | +3.6% | 686,200 |
| 2021/04/19 | 5,170 | 5,400 | 5,070 | 5,350 | +160 | +3.1% | 649,400 |
| 2021/04/16 | 4,945 | 5,220 | 4,935 | 5,190 | +270 | +5.5% | 796,000 |
| 2021/04/15 | 4,715 | 4,955 | 4,690 | 4,920 | +180 | +3.8% | 854,300 |
| 2021/04/14 | 4,600 | 4,850 | 4,590 | 4,740 | +475 | +11.1% | 1,856,300 |
| 2021/04/13 | 4,315 | 4,325 | 4,200 | 4,265 | +100 | +2.4% | 493,900 |
| 2021/04/12 | 4,395 | 4,415 | 4,145 | 4,165 | -195 | -4.5% | 330,100 |
| 2021/04/09 | 4,295 | 4,390 | 4,260 | 4,360 | +175 | +4.2% | 305,400 |
| 2021/04/08 | 4,135 | 4,245 | 4,130 | 4,185 | +60 | +1.5% | 121,600 |
| 2021/04/07 | 4,265 | 4,265 | 4,105 | 4,125 | -140 | -3.3% | 208,100 |
| 2021/04/06 | 4,360 | 4,440 | 4,260 | 4,265 | -25 | -0.6% | 210,000 |
| 2021/04/05 | 4,270 | 4,295 | 4,190 | 4,290 | +25 | +0.6% | 117,000 |
| 2021/04/02 | 4,235 | 4,285 | 4,200 | 4,265 | +40 | +0.9% | 184,700 |
| 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 |
851～
900
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
