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 |
---|---|---|---|---|---|---|---|
2020/03/17 | 1,892.5 | 2,197.5 | 1,817.5 | 2,192.5 | +242.5 | +12.4% | 551,400 |
2020/03/16 | 2,002.5 | 2,182.5 | 1,947.5 | 1,950 | -80 | -3.9% | 393,400 |
2020/03/13 | 1,840 | 2,047.5 | 1,765 | 2,030 | +2.5 | +0.1% | 607,000 |
2020/03/12 | 2,110 | 2,215 | 2,015 | 2,027.5 | -145 | -6.7% | 435,600 |
2020/03/11 | 2,260 | 2,297.5 | 2,157.5 | 2,172.5 | -87.5 | -3.9% | 422,000 |
2020/03/10 | 2,132.5 | 2,282.5 | 2,052.5 | 2,260 | +97.5 | +4.5% | 535,800 |
2020/03/09 | 2,252.5 | 2,252.5 | 2,142.5 | 2,162.5 | -130 | -5.7% | 732,200 |
2020/03/06 | 2,410 | 2,437.5 | 2,282.5 | 2,292.5 | -137.5 | -5.7% | 205,400 |
2020/03/05 | 2,382.5 | 2,462.5 | 2,382.5 | 2,430 | +67.5 | +2.9% | 270,400 |
2020/03/04 | 2,250 | 2,377.5 | 2,247.5 | 2,362.5 | +147.5 | +6.7% | 375,200 |
2020/03/03 | 2,500 | 2,535 | 2,150 | 2,215 | -250 | -10.1% | 738,000 |
2020/03/02 | 2,265 | 2,505 | 2,265 | 2,465 | +165 | +7.2% | 533,000 |
2020/02/28 | 2,325 | 2,377.5 | 2,287.5 | 2,300 | -57.5 | -2.4% | 743,200 |
2020/02/27 | 2,347.5 | 2,387.5 | 2,277.5 | 2,357.5 | -25 | -1% | 604,200 |
2020/02/26 | 2,375 | 2,435 | 2,370 | 2,382.5 | +10 | +0.4% | 233,400 |
2020/02/25 | 2,375 | 2,425 | 2,365 | 2,372.5 | -100 | -4% | 452,400 |
2020/02/21 | 2,455 | 2,495 | 2,405 | 2,472.5 | +20 | +0.8% | 266,000 |
2020/02/20 | 2,482.5 | 2,505 | 2,407.5 | 2,452.5 | +40 | +1.7% | 345,400 |
2020/02/19 | 2,375 | 2,435 | 2,375 | 2,412.5 | +30 | +1.3% | 273,600 |
2020/02/18 | 2,380 | 2,392.5 | 2,345 | 2,382.5 | -15 | -0.6% | 262,200 |
2020/02/17 | 2,405 | 2,447.5 | 2,387.5 | 2,397.5 | -67.5 | -2.7% | 145,800 |
2020/02/14 | 2,487.5 | 2,510 | 2,445 | 2,465 | -65 | -2.6% | 171,200 |
2020/02/13 | 2,535 | 2,560 | 2,505 | 2,530 | +10 | +0.4% | 187,400 |
2020/02/12 | 2,490 | 2,535 | 2,482.5 | 2,520 | +45 | +1.8% | 285,200 |
2020/02/10 | 2,482.5 | 2,510 | 2,455 | 2,475 | -25 | -1% | 175,000 |
2020/02/07 | 2,555 | 2,580 | 2,482.5 | 2,500 | -90 | -3.5% | 206,800 |
2020/02/06 | 2,570 | 2,610 | 2,540 | 2,590 | -30 | -1.1% | 176,600 |
2020/02/05 | 2,555 | 2,660 | 2,540 | 2,620 | +75 | +2.9% | 335,400 |
2020/02/04 | 2,565 | 2,575 | 2,490 | 2,545 | -20 | -0.8% | 190,000 |
2020/02/03 | 2,510 | 2,605 | 2,477.5 | 2,565 | +10 | +0.4% | 348,600 |
2020/01/31 | 2,417.5 | 2,565 | 2,415 | 2,555 | +167.5 | +7% | 420,400 |
2020/01/30 | 2,365 | 2,405 | 2,355 | 2,387.5 | +35 | +1.5% | 362,400 |
2020/01/29 | 2,412.5 | 2,415 | 2,345 | 2,352.5 | -62.5 | -2.6% | 231,000 |
2020/01/28 | 2,325 | 2,422.5 | 2,310 | 2,415 | +65 | +2.8% | 202,200 |
2020/01/27 | 2,370 | 2,407.5 | 2,340 | 2,350 | -82.5 | -3.4% | 311,800 |
2020/01/24 | 2,442.5 | 2,455 | 2,385 | 2,432.5 | -20 | -0.8% | 270,000 |
2020/01/23 | 2,350 | 2,470 | 2,340 | 2,452.5 | -35 | -1.4% | 1,612,400 |
2020/01/22 | 2,412.5 | 2,487.5 | 2,405 | 2,487.5 | +67.5 | +2.8% | 266,400 |
2020/01/21 | 2,355 | 2,422.5 | 2,355 | 2,420 | +52.5 | +2.2% | 177,400 |
2020/01/20 | 2,400 | 2,425 | 2,352.5 | 2,367.5 | -45 | -1.9% | 345,600 |
2020/01/17 | 2,525 | 2,525 | 2,380 | 2,412.5 | -162.5 | -6.3% | 1,042,400 |
2020/01/16 | 2,550 | 2,655 | 2,535 | 2,575 | +25 | +1% | 509,400 |
2020/01/15 | 2,570 | 2,595 | 2,480 | 2,550 | -120 | -4.5% | 491,800 |
2020/01/14 | 2,725 | 2,725 | 2,650 | 2,670 | -20 | -0.7% | 349,200 |
2020/01/10 | 2,660 | 2,715 | 2,655 | 2,690 | +35 | +1.3% | 261,400 |
2020/01/09 | 2,700 | 2,715 | 2,650 | 2,655 | -15 | -0.6% | 146,800 |
2020/01/08 | 2,620 | 2,710 | 2,610 | 2,670 | +5 | +0.2% | 209,400 |
2020/01/07 | 2,595 | 2,680 | 2,565 | 2,665 | +65 | +2.5% | 249,200 |
2020/01/06 | 2,600 | 2,675 | 2,560 | 2,600 | -35 | -1.3% | 329,600 |
2019/12/30 | 2,610 | 2,665 | 2,565 | 2,635 | +25 | +1% | 265,200 |
1051~
1100
件表示中 / 1648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 | 525,200円 | +30.0% | - | 0.00% | - | 10.29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 |
インフォコム | 605,000円 | +11.3% | +11.2% | 0.00% | 45.49倍 | 6.81倍 |
|
業界首位級の電子コミックとシステム開発が柱。医療・介護関連や管理ソフト強化。帝人子会社 |
電通総研 | 511,000円 | +7.3% | +5.9% | 2.11% | 21.18倍 | 4.01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 | 754,000円 | +18.0% | +23.8% | 0.00% | 24.43倍 | 6.46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 | 380,000円 | -9.0% | -21.6% | 0.32% | 21.79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 |
市場注目の銘柄
チャート関連のコラム