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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,900 | 1,945 | 1,837.5 | 1,852.5 | -47.5 | -2.5% | 344,200 |
2019/02/27 | 1,850 | 1,930 | 1,850 | 1,900 | +50 | +2.7% | 382,800 |
2019/02/26 | 1,835 | 1,905 | 1,825 | 1,850 | +45 | +2.5% | 293,000 |
2019/02/25 | 1,850 | 1,857.5 | 1,767.5 | 1,805 | -17.5 | -1% | 231,800 |
2019/02/22 | 1,867.5 | 1,890 | 1,797.5 | 1,822.5 | -37.5 | -2% | 385,600 |
2019/02/21 | 1,772.5 | 1,865 | 1,760 | 1,860 | +110 | +6.3% | 464,400 |
2019/02/20 | 1,767.5 | 1,805 | 1,732.5 | 1,750 | +12.5 | +0.7% | 230,200 |
2019/02/19 | 1,730 | 1,745 | 1,700 | 1,737.5 | +35 | +2.1% | 144,800 |
2019/02/18 | 1,730 | 1,735 | 1,670 | 1,702.5 | +25 | +1.5% | 216,200 |
2019/02/15 | 1,730 | 1,737.5 | 1,667.5 | 1,677.5 | -45 | -2.6% | 160,600 |
2019/02/14 | 1,722.5 | 1,770 | 1,690 | 1,722.5 | +20 | +1.2% | 241,800 |
2019/02/13 | 1,682.5 | 1,770 | 1,660 | 1,702.5 | +57.5 | +3.5% | 550,400 |
2019/02/12 | 1,610 | 1,680 | 1,605 | 1,645 | +70 | +4.4% | 309,200 |
2019/02/08 | 1,602.5 | 1,625 | 1,570 | 1,575 | -42.5 | -2.6% | 160,200 |
2019/02/07 | 1,612.5 | 1,635 | 1,592.5 | 1,617.5 | +5 | +0.3% | 143,000 |
2019/02/06 | 1,610 | 1,637.5 | 1,590 | 1,612.5 | +17.5 | +1.1% | 196,600 |
2019/02/05 | 1,592.5 | 1,625 | 1,562.5 | 1,595 | -10 | -0.6% | 196,000 |
2019/02/04 | 1,592.5 | 1,620 | 1,567.5 | 1,605 | +45 | +2.9% | 229,400 |
2019/02/01 | 1,545 | 1,577.5 | 1,525 | 1,560 | +20 | +1.3% | 165,000 |
2019/01/31 | 1,557.5 | 1,577.5 | 1,515 | 1,540 | +42.5 | +2.8% | 407,800 |
2019/01/30 | 1,607.5 | 1,640 | 1,494.5 | 1,497.5 | -87.5 | -5.5% | 740,800 |
2019/01/29 | 1,525 | 1,592.5 | 1,520 | 1,585 | +37.5 | +2.4% | 181,400 |
2019/01/28 | 1,575 | 1,597.5 | 1,525 | 1,547.5 | -25 | -1.6% | 289,600 |
2019/01/25 | 1,602.5 | 1,630 | 1,550 | 1,572.5 | +12.5 | +0.8% | 374,000 |
2019/01/24 | 1,607.5 | 1,615 | 1,555 | 1,560 | -72.5 | -4.4% | 275,600 |
2019/01/23 | 1,642.5 | 1,685 | 1,620 | 1,632.5 | -42.5 | -2.5% | 276,200 |
2019/01/22 | 1,670 | 1,745 | 1,652.5 | 1,675 | +57.5 | +3.6% | 653,200 |
2019/01/21 | 1,645 | 1,680 | 1,605 | 1,617.5 | -10 | -0.6% | 409,600 |
2019/01/18 | 1,585 | 1,670 | 1,575 | 1,627.5 | +45 | +2.8% | 487,200 |
2019/01/17 | 1,667.5 | 1,712.5 | 1,572.5 | 1,582.5 | -52.5 | -3.2% | 879,200 |
2019/01/16 | 1,537.5 | 1,687.5 | 1,512.5 | 1,635 | +184.5 | +12.7% | 1,476,800 |
2019/01/15 | 1,475.5 | 1,499.5 | 1,417 | 1,450.5 | -57 | -3.8% | 820,800 |
2019/01/11 | 1,495.5 | 1,550 | 1,484 | 1,507.5 | +12 | +0.8% | 313,400 |
2019/01/10 | 1,580 | 1,607.5 | 1,480.5 | 1,495.5 | -72 | -4.6% | 548,000 |
2019/01/09 | 1,587.5 | 1,625 | 1,532.5 | 1,567.5 | -27.5 | -1.7% | 440,800 |
2019/01/08 | 1,642.5 | 1,670 | 1,580 | 1,595 | -82.5 | -4.9% | 441,800 |
2019/01/07 | 1,715 | 1,747.5 | 1,652.5 | 1,677.5 | -10 | -0.6% | 475,400 |
2019/01/04 | 1,630 | 1,722.5 | 1,620 | 1,687.5 | ±0 | ±0% | 482,200 |
2018/12/28 | 1,750 | 1,775 | 1,650 | 1,687.5 | -72.5 | -4.1% | 404,000 |
2018/12/27 | 1,810 | 1,842.5 | 1,665 | 1,760 | +27.5 | +1.6% | 1,033,600 |
2018/12/26 | 1,575 | 1,762.5 | 1,562.5 | 1,732.5 | +160 | +10.2% | 1,225,600 |
2018/12/25 | 1,415 | 1,587.5 | 1,405.5 | 1,572.5 | +47.5 | +3.1% | 1,090,000 |
2018/12/21 | 1,413 | 1,532.5 | 1,375.5 | 1,525 | +111.5 | +7.9% | 1,003,200 |
2018/12/20 | 1,500 | 1,517.5 | 1,406 | 1,413.5 | -99 | -6.5% | 678,000 |
2018/12/19 | 1,398.5 | 1,570 | 1,353 | 1,512.5 | +162.5 | +12% | 1,347,400 |
2018/12/18 | 1,399 | 1,419 | 1,319.5 | 1,350 | -90 | -6.3% | 1,183,000 |
2018/12/17 | 1,454 | 1,467 | 1,416.5 | 1,440 | -33 | -2.2% | 945,200 |
2018/12/14 | 1,540 | 1,545 | 1,449 | 1,473 | -94.5 | -6% | 2,148,600 |
2018/12/13 | 1,677.5 | 1,685 | 1,560 | 1,567.5 | -125 | -7.4% | 1,027,800 |
2018/12/12 | 1,605 | 1,730 | 1,535 | 1,692.5 | +70 | +4.3% | 746,600 |
1301~
1350
件表示中 / 1646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 | 539,500円 | +30.0% | - | 0.00% | - | 10.57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 | 528,000円 | +7.3% | +5.9% | 2.05% | 21.88倍 | 4.14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 |
メルカリ | 199,700円 | +10.4% | - | 0.00% | 27.26倍 | 5.31倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
ビジョナル | 718,000円 | +18.0% | +23.8% | 0.00% | 23.27倍 | 6.15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% | 21.78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