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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 1,700 | 1,705 | 1,582.5 | 1,590 | -120 | -7% | 300,000 |
| 2017/12/01 | 1,747.5 | 1,747.5 | 1,662.5 | 1,710 | +12.5 | +0.7% | 270,800 |
| 2017/11/30 | 1,722.5 | 1,735 | 1,627.5 | 1,697.5 | -27.5 | -1.6% | 373,400 |
| 2017/11/29 | 1,725 | 1,757.5 | 1,687.5 | 1,725 | +32.5 | +1.9% | 1,028,000 |
| 2017/11/28 | 1,717.5 | 1,770 | 1,665 | 1,692.5 | +45 | +2.7% | 1,417,200 |
| 2017/11/27 | 1,560 | 1,665 | 1,550 | 1,647.5 | +107.5 | +7% | 496,800 |
| 2017/11/24 | 1,537.5 | 1,587.5 | 1,522.5 | 1,540 | +10 | +0.7% | 262,800 |
| 2017/11/22 | 1,520 | 1,540 | 1,510 | 1,530 | +5 | +0.3% | 110,200 |
| 2017/11/21 | 1,527.5 | 1,532.5 | 1,517.5 | 1,525 | -2.5 | -0.2% | 70,000 |
| 2017/11/20 | 1,522.5 | 1,570 | 1,522.5 | 1,527.5 | +5 | +0.3% | 116,400 |
| 2017/11/17 | 1,515 | 1,527.5 | 1,505 | 1,522.5 | +33.5 | +2.2% | 98,600 |
| 2017/11/16 | 1,500 | 1,500 | 1,471.5 | 1,489 | +11.5 | +0.8% | 40,800 |
| 2017/11/15 | 1,525 | 1,525 | 1,475 | 1,477.5 | -57.5 | -3.7% | 144,400 |
| 2017/11/14 | 1,525 | 1,572.5 | 1,517.5 | 1,535 | +5 | +0.3% | 138,400 |
| 2017/11/13 | 1,515 | 1,542.5 | 1,500 | 1,530 | +32 | +2.1% | 96,800 |
| 2017/11/10 | 1,500 | 1,515 | 1,497 | 1,498 | +0.5 | ±0% | 173,000 |
| 2017/11/09 | 1,500 | 1,505 | 1,495 | 1,497.5 | -5 | -0.3% | 132,600 |
| 2017/11/08 | 1,495 | 1,505 | 1,493.5 | 1,502.5 | +6.5 | +0.4% | 74,600 |
| 2017/11/07 | 1,500 | 1,512.5 | 1,490 | 1,496 | -4 | -0.3% | 69,200 |
| 2017/11/06 | 1,550 | 1,550 | 1,495.5 | 1,500 | -32.5 | -2.1% | 181,600 |
| 2017/11/02 | 1,540 | 1,552.5 | 1,520 | 1,532.5 | -2.5 | -0.2% | 82,400 |
| 2017/11/01 | 1,575 | 1,577.5 | 1,530 | 1,535 | -32.5 | -2.1% | 215,600 |
| 2017/10/31 | 1,575 | 1,575 | 1,555 | 1,567.5 | +17.5 | +1.1% | 215,800 |
| 2017/10/30 | 1,555 | 1,580 | 1,545 | 1,550 | +15 | +1% | 203,400 |
| 2017/10/27 | 1,540 | 1,585 | 1,525 | 1,535 | -12.5 | -0.8% | 322,800 |
| 2017/10/26 | 1,493 | 1,550 | 1,481.5 | 1,547.5 | +49.5 | +3.3% | 305,000 |
| 2017/10/25 | 1,510 | 1,512.5 | 1,492.5 | 1,498 | -4.5 | -0.3% | 112,800 |
| 2017/10/24 | 1,500 | 1,515 | 1,495 | 1,502.5 | +8.5 | +0.6% | 121,800 |
| 2017/10/23 | 1,525 | 1,525 | 1,488.5 | 1,494 | -13.5 | -0.9% | 152,400 |
| 2017/10/20 | 1,450 | 1,515 | 1,442.5 | 1,507.5 | +44.5 | +3% | 206,400 |
| 2017/10/19 | 1,471 | 1,480 | 1,443.5 | 1,463 | -30 | -2% | 185,200 |
| 2017/10/18 | 1,502.5 | 1,505 | 1,470 | 1,493 | -7 | -0.5% | 193,400 |
| 2017/10/17 | 1,500 | 1,515 | 1,491.5 | 1,500 | ±0 | ±0% | 177,400 |
| 2017/10/16 | 1,522.5 | 1,525 | 1,471.5 | 1,500 | -45 | -2.9% | 448,400 |
| 2017/10/13 | 1,540 | 1,590 | 1,500 | 1,545 | -5 | -0.3% | 606,000 |
| 2017/10/12 | 1,550 | 1,550 | 1,456.5 | 1,550 | +47.5 | +3.2% | 632,600 |
| 2017/10/11 | 1,402.5 | 1,582.5 | 1,402.5 | 1,502.5 | +107 | +7.7% | 1,195,600 |
| 2017/10/10 | 1,495 | 1,497.5 | 1,346 | 1,395.5 | -107 | -7.1% | 1,119,800 |
| 2017/10/06 | 1,507.5 | 1,527.5 | 1,500 | 1,502.5 | -25 | -1.6% | 473,600 |
| 2017/10/05 | 1,525 | 1,545 | 1,499.5 | 1,527.5 | -7.5 | -0.5% | 571,000 |
| 2017/10/04 | 1,635 | 1,637.5 | 1,510 | 1,535 | -70 | -4.4% | 1,119,400 |
| 2017/10/03 | 1,710 | 1,712.5 | 1,575 | 1,605 | -70 | -4.2% | 1,986,000 |
| 2017/10/02 | 1,625 | 1,685 | 1,615 | 1,675 | +132.5 | +8.6% | 4,162,800 |
| 2017/09/29 | 1,500 | 1,637.5 | 1,465.5 | 1,542.5 | - | - | 11,494,000 |
1701～
1744
件表示中 / 1744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 | 443,400円 | +30.0% | - | 0.00% | - | 9.06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 |
| Ｓａｎｓａｎ | 196,900円 | +28.5% | +63.4% | 0.00% | 160.08倍 | 17.72倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書データ事業「ＢｉｌｌＯｎｅ」も展開 |
| スカパーＪＳＡ | 83,300円 | +1.2% | -3.4% | 2.64% | 13.11倍 | 0.85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 |
| テレ朝ＨＤ | 205,300円 | +1.3% | +10.4% | 2.44% | 10.43倍 | 0.48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 | 328,500円 | +2.5% | +3.5% | 0.61% | 17.58倍 | 2.11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
