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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,642 | 5,723 | 5,539 | 5,695 | +213 | +3.9% | 888,100 |
| 2024/01/29 | 5,526 | 5,535 | 5,461 | 5,482 | +56 | +1% | 517,100 |
| 2024/01/26 | 5,494 | 5,633 | 5,401 | 5,426 | -72 | -1.3% | 846,800 |
| 2024/01/25 | 5,444 | 5,500 | 5,308 | 5,498 | +105 | +1.9% | 915,100 |
| 2024/01/24 | 5,574 | 5,575 | 5,378 | 5,393 | -81 | -1.5% | 656,800 |
| 2024/01/23 | 5,398 | 5,536 | 5,390 | 5,474 | +176 | +3.3% | 994,700 |
| 2024/01/22 | 5,378 | 5,460 | 5,260 | 5,298 | -56 | -1% | 825,200 |
| 2024/01/19 | 5,149 | 5,363 | 5,132 | 5,354 | +290 | +5.7% | 1,115,800 |
| 2024/01/18 | 5,206 | 5,255 | 5,057 | 5,064 | -191 | -3.6% | 834,700 |
| 2024/01/17 | 5,290 | 5,344 | 5,132 | 5,255 | -88 | -1.6% | 1,962,500 |
| 2024/01/16 | 5,249 | 5,441 | 5,132 | 5,343 | +147 | +2.8% | 2,558,200 |
| 2024/01/15 | 5,079 | 5,196 | 4,978 | 5,196 | +700 | +15.6% | 3,385,500 |
| 2024/01/12 | 4,550 | 4,550 | 4,416 | 4,496 | +49 | +1.1% | 1,011,500 |
| 2024/01/11 | 4,570 | 4,580 | 4,447 | 4,447 | +116 | +2.7% | 1,400,500 |
| 2024/01/10 | 4,145 | 4,331 | 4,086 | 4,331 | +209 | +5.1% | 678,000 |
| 2024/01/09 | 4,132 | 4,144 | 4,026 | 4,122 | +122 | +3.1% | 1,505,800 |
| 2024/01/05 | 4,089 | 4,110 | 3,972 | 4,000 | -155 | -3.7% | 1,112,300 |
| 2024/01/04 | 4,160 | 4,190 | 4,065 | 4,155 | -167 | -3.9% | 596,200 |
| 2023/12/29 | 4,279 | 4,356 | 4,251 | 4,322 | -24 | -0.6% | 294,500 |
| 2023/12/28 | 4,307 | 4,346 | 4,208 | 4,346 | +81 | +1.9% | 313,100 |
| 2023/12/27 | 4,122 | 4,292 | 4,122 | 4,265 | +150 | +3.6% | 447,000 |
| 2023/12/26 | 4,093 | 4,180 | 4,093 | 4,115 | +1 | ±0% | 290,200 |
| 2023/12/25 | 4,140 | 4,156 | 4,071 | 4,114 | -16 | -0.4% | 249,400 |
| 2023/12/22 | 4,133 | 4,283 | 4,110 | 4,130 | -20 | -0.5% | 388,800 |
| 2023/12/21 | 4,150 | 4,177 | 4,103 | 4,150 | -31 | -0.7% | 432,800 |
| 2023/12/20 | 4,307 | 4,310 | 4,161 | 4,181 | -82 | -1.9% | 351,700 |
| 2023/12/19 | 4,219 | 4,301 | 4,189 | 4,263 | +64 | +1.5% | 453,600 |
| 2023/12/18 | 4,244 | 4,266 | 4,136 | 4,199 | -67 | -1.6% | 420,600 |
| 2023/12/15 | 4,282 | 4,402 | 4,240 | 4,266 | +14 | +0.3% | 699,800 |
| 2023/12/14 | 4,332 | 4,443 | 4,252 | 4,252 | +130 | +3.2% | 1,116,400 |
| 2023/12/13 | 4,100 | 4,171 | 4,066 | 4,122 | +145 | +3.6% | 771,900 |
| 2023/12/12 | 4,083 | 4,084 | 3,918 | 3,977 | -43 | -1.1% | 628,600 |
| 2023/12/11 | 4,136 | 4,142 | 3,993 | 4,020 | -91 | -2.2% | 483,200 |
| 2023/12/08 | 4,132 | 4,160 | 4,064 | 4,111 | -2 | ±0% | 1,004,900 |
| 2023/12/07 | 4,270 | 4,270 | 4,102 | 4,113 | -162 | -3.8% | 852,500 |
| 2023/12/06 | 4,240 | 4,285 | 4,191 | 4,275 | +30 | +0.7% | 700,900 |
| 2023/12/05 | 4,386 | 4,398 | 4,235 | 4,245 | -205 | -4.6% | 763,500 |
| 2023/12/04 | 4,445 | 4,490 | 4,344 | 4,450 | +39 | +0.9% | 573,600 |
| 2023/12/01 | 4,489 | 4,508 | 4,411 | 4,411 | -131 | -2.9% | 557,700 |
| 2023/11/30 | 4,600 | 4,645 | 4,514 | 4,542 | +24 | +0.5% | 577,000 |
| 2023/11/29 | 4,453 | 4,640 | 4,448 | 4,518 | -5 | -0.1% | 556,000 |
| 2023/11/28 | 4,585 | 4,589 | 4,487 | 4,523 | -14 | -0.3% | 339,000 |
| 2023/11/27 | 4,647 | 4,684 | 4,505 | 4,537 | -129 | -2.8% | 501,200 |
| 2023/11/24 | 4,579 | 4,697 | 4,573 | 4,666 | +53 | +1.1% | 508,700 |
| 2023/11/22 | 4,611 | 4,613 | 4,533 | 4,613 | -47 | -1% | 588,900 |
| 2023/11/21 | 4,646 | 4,728 | 4,538 | 4,660 | +84 | +1.8% | 1,084,500 |
| 2023/11/20 | 4,497 | 4,641 | 4,497 | 4,576 | +114 | +2.6% | 768,700 |
| 2023/11/17 | 4,490 | 4,533 | 4,394 | 4,462 | -12 | -0.3% | 505,000 |
| 2023/11/16 | 4,461 | 4,533 | 4,421 | 4,474 | -57 | -1.3% | 604,300 |
| 2023/11/15 | 4,532 | 4,536 | 4,400 | 4,531 | +279 | +6.6% | 949,100 |
201～
250
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 | 441,100円 | +30.0% | - | 0.00% | - | 9.01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 | 201,800円 | +28.5% | +63.4% | 0.00% | 164.06倍 | 18.16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 | 84,100円 | +1.2% | -3.4% | 2.62% | 13.24倍 | 0.86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 | 205,800円 | +1.3% | +10.4% | 2.43% | 10.46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 | 329,500円 | +2.5% | +3.5% | 0.61% | 17.63倍 | 2.12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
