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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 6,155 | 6,245 | 6,016 | 6,038 | +13 | +0.2% | 537,500 |
| 2024/04/11 | 6,136 | 6,170 | 5,979 | 6,025 | -271 | -4.3% | 577,900 |
| 2024/04/10 | 6,350 | 6,380 | 6,251 | 6,296 | -48 | -0.8% | 288,500 |
| 2024/04/09 | 6,255 | 6,359 | 6,243 | 6,344 | +84 | +1.3% | 245,500 |
| 2024/04/08 | 6,156 | 6,312 | 6,080 | 6,260 | +199 | +3.3% | 430,000 |
| 2024/04/05 | 6,200 | 6,221 | 6,033 | 6,061 | -268 | -4.2% | 402,500 |
| 2024/04/04 | 6,300 | 6,414 | 6,215 | 6,329 | +60 | +1% | 397,000 |
| 2024/04/03 | 6,467 | 6,523 | 6,265 | 6,269 | -261 | -4% | 399,600 |
| 2024/04/02 | 6,574 | 6,622 | 6,480 | 6,530 | -44 | -0.7% | 474,800 |
| 2024/04/01 | 6,772 | 6,779 | 6,526 | 6,574 | -109 | -1.6% | 268,000 |
| 2024/03/29 | 6,720 | 6,790 | 6,563 | 6,683 | -42 | -0.6% | 319,300 |
| 2024/03/28 | 6,634 | 6,735 | 6,584 | 6,725 | +10 | +0.1% | 494,400 |
| 2024/03/27 | 6,740 | 6,824 | 6,661 | 6,715 | +128 | +1.9% | 574,600 |
| 2024/03/26 | 6,480 | 6,630 | 6,466 | 6,587 | +82 | +1.3% | 302,600 |
| 2024/03/25 | 6,440 | 6,553 | 6,369 | 6,505 | +36 | +0.6% | 534,900 |
| 2024/03/22 | 6,350 | 6,481 | 6,310 | 6,469 | +19 | +0.3% | 343,600 |
| 2024/03/21 | 6,365 | 6,534 | 6,301 | 6,450 | +285 | +4.6% | 533,400 |
| 2024/03/19 | 6,050 | 6,194 | 6,010 | 6,165 | +46 | +0.8% | 326,200 |
| 2024/03/18 | 6,010 | 6,143 | 5,935 | 6,119 | +84 | +1.4% | 583,100 |
| 2024/03/15 | 6,240 | 6,303 | 6,004 | 6,035 | -292 | -4.6% | 669,600 |
| 2024/03/14 | 6,364 | 6,388 | 6,251 | 6,327 | -106 | -1.6% | 291,600 |
| 2024/03/13 | 6,500 | 6,598 | 6,406 | 6,433 | -65 | -1% | 226,900 |
| 2024/03/12 | 6,331 | 6,498 | 6,232 | 6,498 | +67 | +1% | 287,100 |
| 2024/03/11 | 6,400 | 6,440 | 6,288 | 6,431 | -151 | -2.3% | 470,900 |
| 2024/03/08 | 6,578 | 6,734 | 6,524 | 6,582 | -67 | -1% | 352,100 |
| 2024/03/07 | 6,760 | 6,765 | 6,628 | 6,649 | +37 | +0.6% | 282,800 |
| 2024/03/06 | 6,500 | 6,630 | 6,403 | 6,612 | -66 | -1% | 480,800 |
| 2024/03/05 | 6,688 | 6,731 | 6,559 | 6,678 | -101 | -1.5% | 422,700 |
| 2024/03/04 | 6,930 | 6,947 | 6,724 | 6,779 | -90 | -1.3% | 453,600 |
| 2024/03/01 | 6,631 | 6,931 | 6,610 | 6,869 | +259 | +3.9% | 969,600 |
| 2024/02/29 | 6,575 | 6,740 | 6,511 | 6,610 | +23 | +0.3% | 1,002,300 |
| 2024/02/28 | 6,278 | 6,675 | 6,272 | 6,587 | +407 | +6.6% | 1,473,700 |
| 2024/02/27 | 5,960 | 6,209 | 5,915 | 6,180 | +307 | +5.2% | 812,300 |
| 2024/02/26 | 5,733 | 5,984 | 5,686 | 5,873 | +182 | +3.2% | 454,400 |
| 2024/02/22 | 5,764 | 5,812 | 5,612 | 5,691 | -21 | -0.4% | 446,200 |
| 2024/02/21 | 5,743 | 5,769 | 5,675 | 5,712 | -37 | -0.6% | 416,000 |
| 2024/02/20 | 5,830 | 5,851 | 5,691 | 5,749 | -67 | -1.2% | 360,400 |
| 2024/02/19 | 5,898 | 5,923 | 5,678 | 5,816 | -82 | -1.4% | 643,500 |
| 2024/02/16 | 5,925 | 5,971 | 5,780 | 5,898 | -24 | -0.4% | 653,900 |
| 2024/02/15 | 5,953 | 6,030 | 5,855 | 5,922 | +25 | +0.4% | 535,600 |
| 2024/02/14 | 5,931 | 5,997 | 5,894 | 5,897 | -201 | -3.3% | 575,200 |
| 2024/02/13 | 5,956 | 6,190 | 5,889 | 6,098 | +168 | +2.8% | 756,700 |
| 2024/02/09 | 5,836 | 6,049 | 5,807 | 5,930 | +159 | +2.8% | 686,400 |
| 2024/02/08 | 5,741 | 5,834 | 5,691 | 5,771 | +35 | +0.6% | 441,100 |
| 2024/02/07 | 5,745 | 5,793 | 5,654 | 5,736 | +9 | +0.2% | 325,700 |
| 2024/02/06 | 5,728 | 5,784 | 5,701 | 5,727 | -88 | -1.5% | 358,800 |
| 2024/02/05 | 5,814 | 5,866 | 5,649 | 5,815 | -10 | -0.2% | 569,500 |
| 2024/02/02 | 5,804 | 5,827 | 5,711 | 5,825 | +121 | +2.1% | 528,300 |
| 2024/02/01 | 5,797 | 5,823 | 5,700 | 5,704 | -143 | -2.4% | 681,000 |
| 2024/01/31 | 5,667 | 5,847 | 5,645 | 5,847 | +152 | +2.7% | 885,400 |
151～
200
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
