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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,685 | 1,707.5 | 1,677.5 | 1,707.5 | +22.5 | +1.3% | 223,600 |
| 2018/01/30 | 1,685 | 1,705 | 1,655 | 1,685 | ±0 | ±0% | 250,400 |
| 2018/01/29 | 1,685 | 1,702.5 | 1,670 | 1,685 | +25 | +1.5% | 147,200 |
| 2018/01/26 | 1,647.5 | 1,662.5 | 1,647.5 | 1,660 | +17.5 | +1.1% | 107,000 |
| 2018/01/25 | 1,647.5 | 1,647.5 | 1,627.5 | 1,642.5 | -5 | -0.3% | 93,400 |
| 2018/01/24 | 1,632.5 | 1,652.5 | 1,615 | 1,647.5 | ±0 | ±0% | 117,000 |
| 2018/01/23 | 1,652.5 | 1,680 | 1,610 | 1,647.5 | -5 | -0.3% | 186,800 |
| 2018/01/22 | 1,680 | 1,685 | 1,645 | 1,652.5 | -22.5 | -1.3% | 145,200 |
| 2018/01/19 | 1,665 | 1,690 | 1,635 | 1,675 | +30 | +1.8% | 490,600 |
| 2018/01/18 | 1,652.5 | 1,662.5 | 1,630 | 1,645 | ±0 | ±0% | 350,000 |
| 2018/01/17 | 1,645 | 1,650 | 1,605 | 1,645 | ±0 | ±0% | 341,800 |
| 2018/01/16 | 1,620 | 1,662.5 | 1,600 | 1,645 | +95 | +6.1% | 758,400 |
| 2018/01/15 | 1,587.5 | 1,595 | 1,547.5 | 1,550 | -27.5 | -1.7% | 331,000 |
| 2018/01/12 | 1,600 | 1,610 | 1,552.5 | 1,577.5 | -15 | -0.9% | 217,200 |
| 2018/01/11 | 1,602.5 | 1,635 | 1,587.5 | 1,592.5 | -10 | -0.6% | 188,800 |
| 2018/01/10 | 1,635 | 1,672.5 | 1,597.5 | 1,602.5 | -32.5 | -2% | 393,600 |
| 2018/01/09 | 1,675 | 1,680 | 1,617.5 | 1,635 | -45 | -2.7% | 321,000 |
| 2018/01/05 | 1,577.5 | 1,680 | 1,577.5 | 1,680 | +100 | +6.3% | 462,400 |
| 2018/01/04 | 1,625 | 1,630 | 1,577.5 | 1,580 | ±0 | ±0% | 301,000 |
| 2017/12/29 | 1,587.5 | 1,610 | 1,545 | 1,580 | +45 | +2.9% | 333,200 |
| 2017/12/28 | 1,575 | 1,620 | 1,520 | 1,535 | -25 | -1.6% | 418,200 |
| 2017/12/27 | 1,545 | 1,567.5 | 1,530 | 1,560 | +35 | +2.3% | 184,800 |
| 2017/12/26 | 1,517.5 | 1,527.5 | 1,507.5 | 1,525 | ±0 | ±0% | 223,600 |
| 2017/12/25 | 1,560 | 1,560 | 1,510 | 1,525 | -20 | -1.3% | 164,000 |
| 2017/12/22 | 1,540 | 1,552.5 | 1,535 | 1,545 | +7.5 | +0.5% | 110,800 |
| 2017/12/21 | 1,540 | 1,542.5 | 1,525 | 1,537.5 | +15 | +1% | 102,800 |
| 2017/12/20 | 1,527.5 | 1,542.5 | 1,517.5 | 1,522.5 | -7.5 | -0.5% | 61,000 |
| 2017/12/19 | 1,552.5 | 1,557.5 | 1,520 | 1,530 | -15 | -1% | 145,000 |
| 2017/12/18 | 1,567.5 | 1,575 | 1,545 | 1,545 | -22.5 | -1.4% | 69,800 |
| 2017/12/15 | 1,590 | 1,595 | 1,555 | 1,567.5 | +7.5 | +0.5% | 79,600 |
| 2017/12/14 | 1,585 | 1,585 | 1,540 | 1,560 | -25 | -1.6% | 111,600 |
| 2017/12/13 | 1,600 | 1,620 | 1,585 | 1,585 | ±0 | ±0% | 104,600 |
| 2017/12/12 | 1,572.5 | 1,585 | 1,562.5 | 1,585 | +27.5 | +1.8% | 84,000 |
| 2017/12/11 | 1,582.5 | 1,587.5 | 1,552.5 | 1,557.5 | -40 | -2.5% | 101,400 |
| 2017/12/08 | 1,597.5 | 1,600 | 1,567.5 | 1,597.5 | +47.5 | +3.1% | 122,000 |
| 2017/12/07 | 1,532.5 | 1,572.5 | 1,532.5 | 1,550 | +20 | +1.3% | 111,400 |
| 2017/12/06 | 1,567.5 | 1,602.5 | 1,510 | 1,530 | -37.5 | -2.4% | 195,200 |
| 2017/12/05 | 1,600 | 1,620 | 1,550 | 1,567.5 | -22.5 | -1.4% | 269,800 |
| 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 |
1751～
1800
件表示中 / 1832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 | 387,100円 | +22.6% | - | 0.00% | - | 6.03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 |
| テレ朝ＨＤ | 240,200円 | +3.6% | +30.5% | 2.50% | 10.17倍 | 0.56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 |
| Ｓａｎｓａｎ | 182,400円 | +28.5% | +63.4% | 0.00% | 148.53倍 | 15.87倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| Ｄガレージ | 441,500円 | +5.7% | +42.9% | 1.20% | 28.90倍 | 2.72倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| ジャストシステ | 324,000円 | +2.5% | +3.5% | 0.62% | 17.34倍 | 2.08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
