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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 5,850 | 5,925 | 5,818 | 5,828 | +17 | +0.3% | 252,600 |
| 2024/10/04 | 5,663 | 5,899 | 5,663 | 5,811 | +103 | +1.8% | 448,900 |
| 2024/10/03 | 5,632 | 5,727 | 5,581 | 5,708 | +270 | +5% | 773,200 |
| 2024/10/02 | 5,715 | 5,739 | 5,431 | 5,438 | -343 | -5.9% | 673,300 |
| 2024/10/01 | 5,837 | 5,837 | 5,655 | 5,781 | -76 | -1.3% | 675,300 |
| 2024/09/30 | 5,876 | 5,932 | 5,811 | 5,857 | -119 | -2% | 442,500 |
| 2024/09/27 | 5,889 | 6,003 | 5,865 | 5,976 | +65 | +1.1% | 342,600 |
| 2024/09/26 | 5,800 | 5,911 | 5,777 | 5,911 | +166 | +2.9% | 420,600 |
| 2024/09/25 | 5,971 | 5,991 | 5,724 | 5,745 | -259 | -4.3% | 582,500 |
| 2024/09/24 | 5,946 | 6,058 | 5,939 | 6,004 | +158 | +2.7% | 532,500 |
| 2024/09/20 | 5,900 | 5,949 | 5,825 | 5,846 | -24 | -0.4% | 350,600 |
| 2024/09/19 | 5,861 | 5,939 | 5,840 | 5,870 | +48 | +0.8% | 431,300 |
| 2024/09/18 | 5,765 | 5,940 | 5,750 | 5,822 | +58 | +1% | 690,400 |
| 2024/09/17 | 5,750 | 5,764 | 5,654 | 5,764 | +71 | +1.2% | 405,900 |
| 2024/09/13 | 5,848 | 5,850 | 5,648 | 5,693 | -66 | -1.1% | 491,100 |
| 2024/09/12 | 5,685 | 5,796 | 5,648 | 5,759 | +236 | +4.3% | 567,800 |
| 2024/09/11 | 5,525 | 5,585 | 5,491 | 5,523 | -23 | -0.4% | 496,500 |
| 2024/09/10 | 5,518 | 5,583 | 5,468 | 5,546 | +33 | +0.6% | 547,500 |
| 2024/09/09 | 5,350 | 5,565 | 5,327 | 5,513 | -61 | -1.1% | 632,400 |
| 2024/09/06 | 5,669 | 5,712 | 5,497 | 5,574 | -71 | -1.3% | 628,700 |
| 2024/09/05 | 5,501 | 5,645 | 5,493 | 5,645 | +75 | +1.3% | 504,900 |
| 2024/09/04 | 5,502 | 5,606 | 5,437 | 5,570 | -160 | -2.8% | 487,900 |
| 2024/09/03 | 5,650 | 5,775 | 5,624 | 5,730 | +103 | +1.8% | 460,000 |
| 2024/09/02 | 5,586 | 5,674 | 5,542 | 5,627 | +63 | +1.1% | 417,700 |
| 2024/08/30 | 5,676 | 5,728 | 5,505 | 5,564 | -107 | -1.9% | 678,200 |
| 2024/08/29 | 5,537 | 5,676 | 5,513 | 5,671 | +81 | +1.4% | 360,300 |
| 2024/08/28 | 5,650 | 5,682 | 5,501 | 5,590 | -111 | -1.9% | 449,100 |
| 2024/08/27 | 5,549 | 5,740 | 5,536 | 5,701 | +125 | +2.2% | 646,900 |
| 2024/08/26 | 5,380 | 5,578 | 5,368 | 5,576 | +256 | +4.8% | 755,400 |
| 2024/08/23 | 5,233 | 5,320 | 5,203 | 5,320 | +76 | +1.4% | 479,000 |
| 2024/08/22 | 5,168 | 5,266 | 5,142 | 5,244 | +98 | +1.9% | 525,900 |
| 2024/08/21 | 5,074 | 5,155 | 5,072 | 5,146 | -7 | -0.1% | 578,800 |
| 2024/08/20 | 4,978 | 5,187 | 4,966 | 5,153 | +280 | +5.7% | 862,500 |
| 2024/08/19 | 4,853 | 4,996 | 4,848 | 4,873 | -25 | -0.5% | 409,100 |
| 2024/08/16 | 4,811 | 4,918 | 4,782 | 4,898 | +138 | +2.9% | 477,800 |
| 2024/08/15 | 4,770 | 4,818 | 4,748 | 4,760 | -80 | -1.7% | 386,500 |
| 2024/08/14 | 4,794 | 4,891 | 4,726 | 4,840 | +110 | +2.3% | 471,700 |
| 2024/08/13 | 4,602 | 4,779 | 4,581 | 4,730 | +80 | +1.7% | 490,600 |
| 2024/08/09 | 4,560 | 4,678 | 4,519 | 4,650 | +152 | +3.4% | 467,100 |
| 2024/08/08 | 4,480 | 4,530 | 4,417 | 4,498 | -3 | -0.1% | 586,900 |
| 2024/08/07 | 4,408 | 4,674 | 4,374 | 4,501 | +77 | +1.7% | 657,700 |
| 2024/08/06 | 4,572 | 4,591 | 4,337 | 4,424 | +272 | +6.6% | 977,200 |
| 2024/08/05 | 4,376 | 4,574 | 4,103 | 4,152 | -264 | -6% | 1,585,300 |
| 2024/08/02 | 4,600 | 4,628 | 4,400 | 4,416 | -336 | -7.1% | 661,500 |
| 2024/08/01 | 4,819 | 4,837 | 4,636 | 4,752 | -196 | -4% | 725,300 |
| 2024/07/31 | 4,875 | 4,948 | 4,805 | 4,948 | -28 | -0.6% | 619,200 |
| 2024/07/30 | 5,089 | 5,098 | 4,894 | 4,976 | -141 | -2.8% | 1,013,800 |
| 2024/07/29 | 4,877 | 5,117 | 4,842 | 5,117 | +170 | +3.4% | 629,600 |
| 2024/07/26 | 4,780 | 5,022 | 4,774 | 4,947 | +235 | +5% | 849,900 |
| 2024/07/25 | 4,700 | 4,741 | 4,520 | 4,712 | -101 | -2.1% | 930,900 |
151～
200
件表示中 / 1863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 | 442,300円 | +22.6% | - | 0.00% | - | 6.92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 |
| ＮＳＤ | 355,100円 | +5.0% | +1.5% | 2.51% | 22.63倍 | 4.03倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| テレ朝ＨＤ | 254,000円 | +2.8% | +1.6% | 2.36% | 9.93倍 | 0.58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 | 186,300円 | +29.9% | +128.8% | 0.00% | 106.95倍 | 16.22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 |
| ＡＮＹＣＯＬＯＲ | 377,000円 | +27.2% | +23.6% | 1.72% | 21.72倍 | 13.49倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
市場注目の銘柄
チャート関連のコラム
