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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 4,800 | 5,020 | 4,610 | 4,885 | +225 | +4.8% | 1,410,000 |
| 2020/10/22 | 4,800 | 5,080 | 4,550 | 4,660 | ±0 | ±0% | 2,234,000 |
| 2020/10/21 | 4,605 | 4,865 | 4,580 | 4,660 | +185 | +4.1% | 1,127,400 |
| 2020/10/20 | 4,225 | 4,510 | 4,210 | 4,475 | +365 | +8.9% | 940,000 |
| 2020/10/19 | 4,325 | 4,370 | 4,060 | 4,110 | -205 | -4.8% | 503,600 |
| 2020/10/16 | 4,600 | 4,640 | 4,135 | 4,315 | -135 | -3% | 1,171,400 |
| 2020/10/15 | 4,590 | 4,590 | 4,430 | 4,450 | -70 | -1.5% | 577,000 |
| 2020/10/14 | 4,470 | 4,615 | 4,460 | 4,520 | -65 | -1.4% | 403,000 |
| 2020/10/13 | 4,575 | 4,685 | 4,520 | 4,585 | +75 | +1.7% | 380,400 |
| 2020/10/12 | 4,580 | 4,620 | 4,430 | 4,510 | -85 | -1.8% | 287,000 |
| 2020/10/09 | 4,405 | 4,695 | 4,400 | 4,595 | +230 | +5.3% | 702,600 |
| 2020/10/08 | 4,150 | 4,385 | 4,090 | 4,365 | +235 | +5.7% | 460,000 |
| 2020/10/07 | 4,190 | 4,290 | 4,100 | 4,130 | -60 | -1.4% | 541,600 |
| 2020/10/06 | 4,140 | 4,220 | 4,085 | 4,190 | +55 | +1.3% | 350,600 |
| 2020/10/05 | 3,895 | 4,180 | 3,865 | 4,135 | +285 | +7.4% | 969,200 |
| 2020/10/02 | 3,855 | 3,990 | 3,810 | 3,850 | +60 | +1.6% | 541,200 |
| 2020/09/30 | 3,925 | 3,935 | 3,770 | 3,790 | -120 | -3.1% | 355,800 |
| 2020/09/29 | 3,865 | 3,940 | 3,750 | 3,910 | +65 | +1.7% | 545,200 |
| 2020/09/28 | 3,990 | 4,030 | 3,795 | 3,845 | -110 | -2.8% | 448,800 |
| 2020/09/25 | 3,755 | 4,025 | 3,740 | 3,955 | +225 | +6% | 584,800 |
| 2020/09/24 | 3,800 | 4,035 | 3,725 | 3,730 | -10 | -0.3% | 814,200 |
| 2020/09/23 | 3,580 | 3,770 | 3,570 | 3,740 | +160 | +4.5% | 228,000 |
| 2020/09/18 | 3,595 | 3,595 | 3,510 | 3,580 | ±0 | ±0% | 154,200 |
| 2020/09/17 | 3,640 | 3,685 | 3,555 | 3,580 | -120 | -3.2% | 203,000 |
| 2020/09/16 | 3,560 | 3,715 | 3,530 | 3,700 | +170 | +4.8% | 264,600 |
| 2020/09/15 | 3,515 | 3,575 | 3,500 | 3,530 | -20 | -0.6% | 227,800 |
| 2020/09/14 | 3,640 | 3,650 | 3,510 | 3,550 | -110 | -3% | 319,200 |
| 2020/09/11 | 3,725 | 3,725 | 3,615 | 3,660 | +10 | +0.3% | 203,000 |
| 2020/09/10 | 3,700 | 3,725 | 3,600 | 3,650 | -15 | -0.4% | 209,600 |
| 2020/09/09 | 3,600 | 3,700 | 3,570 | 3,665 | -35 | -0.9% | 214,800 |
| 2020/09/08 | 3,745 | 3,750 | 3,600 | 3,700 | ±0 | ±0% | 153,000 |
| 2020/09/07 | 3,860 | 3,875 | 3,670 | 3,700 | -155 | -4% | 293,800 |
| 2020/09/04 | 3,780 | 3,905 | 3,750 | 3,855 | -75 | -1.9% | 460,600 |
| 2020/09/03 | 3,995 | 4,020 | 3,875 | 3,930 | -60 | -1.5% | 295,000 |
| 2020/09/02 | 3,885 | 4,035 | 3,840 | 3,990 | +95 | +2.4% | 387,600 |
| 2020/09/01 | 3,900 | 3,985 | 3,800 | 3,895 | +115 | +3% | 385,400 |
| 2020/08/31 | 3,840 | 3,875 | 3,730 | 3,780 | +80 | +2.2% | 200,200 |
| 2020/08/28 | 3,860 | 3,890 | 3,610 | 3,700 | -200 | -5.1% | 445,600 |
| 2020/08/27 | 3,905 | 3,960 | 3,805 | 3,900 | +15 | +0.4% | 282,800 |
| 2020/08/26 | 4,005 | 4,005 | 3,835 | 3,885 | -65 | -1.6% | 343,600 |
| 2020/08/25 | 4,100 | 4,100 | 3,915 | 3,950 | -145 | -3.5% | 370,400 |
| 2020/08/24 | 4,110 | 4,125 | 4,015 | 4,095 | +20 | +0.5% | 185,200 |
| 2020/08/21 | 4,190 | 4,190 | 4,030 | 4,075 | +15 | +0.4% | 294,600 |
| 2020/08/20 | 4,005 | 4,105 | 3,930 | 4,060 | +60 | +1.5% | 433,000 |
| 2020/08/19 | 3,960 | 4,050 | 3,925 | 4,000 | +10 | +0.3% | 657,800 |
| 2020/08/18 | 3,840 | 4,020 | 3,785 | 3,990 | +205 | +5.4% | 604,000 |
| 2020/08/17 | 3,850 | 3,850 | 3,725 | 3,785 | -125 | -3.2% | 263,400 |
| 2020/08/14 | 3,855 | 3,935 | 3,780 | 3,910 | +35 | +0.9% | 330,000 |
| 2020/08/13 | 3,650 | 3,875 | 3,645 | 3,875 | +295 | +8.2% | 813,200 |
| 2020/08/12 | 3,850 | 3,875 | 3,540 | 3,580 | -270 | -7% | 916,800 |
1001～
1050
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
