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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 5,250 | 5,284 | 5,186 | 5,254 | -10 | -0.2% | 314,800 |
| 2024/06/24 | 5,267 | 5,429 | 5,200 | 5,264 | +7 | +0.1% | 490,400 |
| 2024/06/21 | 5,110 | 5,280 | 5,110 | 5,257 | +194 | +3.8% | 732,100 |
| 2024/06/20 | 5,059 | 5,156 | 4,990 | 5,063 | +7 | +0.1% | 356,700 |
| 2024/06/19 | 5,045 | 5,067 | 4,991 | 5,056 | +31 | +0.6% | 323,500 |
| 2024/06/18 | 5,133 | 5,172 | 4,998 | 5,025 | -103 | -2% | 428,600 |
| 2024/06/17 | 5,050 | 5,189 | 5,050 | 5,128 | +54 | +1.1% | 437,300 |
| 2024/06/14 | 4,940 | 5,125 | 4,940 | 5,074 | +88 | +1.8% | 513,800 |
| 2024/06/13 | 5,090 | 5,208 | 4,981 | 4,986 | +28 | +0.6% | 576,700 |
| 2024/06/12 | 5,000 | 5,059 | 4,944 | 4,958 | -139 | -2.7% | 522,800 |
| 2024/06/11 | 4,982 | 5,127 | 4,925 | 5,097 | +55 | +1.1% | 543,800 |
| 2024/06/10 | 5,018 | 5,196 | 5,000 | 5,042 | -176 | -3.4% | 710,100 |
| 2024/06/07 | 4,901 | 5,246 | 4,901 | 5,218 | +359 | +7.4% | 817,600 |
| 2024/06/06 | 5,125 | 5,182 | 4,859 | 4,859 | -324 | -6.3% | 703,000 |
| 2024/06/05 | 5,268 | 5,398 | 5,156 | 5,183 | -67 | -1.3% | 741,600 |
| 2024/06/04 | 5,100 | 5,318 | 5,057 | 5,250 | +165 | +3.2% | 1,009,200 |
| 2024/06/03 | 5,181 | 5,221 | 5,075 | 5,085 | -69 | -1.3% | 448,600 |
| 2024/05/31 | 5,060 | 5,200 | 5,042 | 5,154 | +20 | +0.4% | 409,200 |
| 2024/05/30 | 5,100 | 5,145 | 5,055 | 5,134 | -144 | -2.7% | 609,800 |
| 2024/05/29 | 5,415 | 5,440 | 5,238 | 5,278 | -198 | -3.6% | 418,200 |
| 2024/05/28 | 5,404 | 5,526 | 5,367 | 5,476 | +50 | +0.9% | 325,900 |
| 2024/05/27 | 5,441 | 5,442 | 5,351 | 5,426 | -51 | -0.9% | 227,200 |
| 2024/05/24 | 5,480 | 5,523 | 5,384 | 5,477 | -115 | -2.1% | 429,900 |
| 2024/05/23 | 5,750 | 5,790 | 5,557 | 5,592 | -174 | -3% | 351,700 |
| 2024/05/22 | 5,829 | 5,910 | 5,766 | 5,766 | -83 | -1.4% | 223,700 |
| 2024/05/21 | 5,864 | 5,972 | 5,792 | 5,849 | +145 | +2.5% | 561,500 |
| 2024/05/20 | 5,730 | 5,793 | 5,651 | 5,704 | -58 | -1% | 430,300 |
| 2024/05/17 | 6,014 | 6,014 | 5,752 | 5,762 | -262 | -4.3% | 414,200 |
| 2024/05/16 | 6,039 | 6,106 | 5,830 | 6,024 | -53 | -0.9% | 477,000 |
| 2024/05/15 | 6,070 | 6,169 | 5,999 | 6,077 | +29 | +0.5% | 429,700 |
| 2024/05/14 | 5,909 | 6,069 | 5,879 | 6,048 | +235 | +4% | 459,300 |
| 2024/05/13 | 5,924 | 5,940 | 5,780 | 5,813 | -83 | -1.4% | 303,100 |
| 2024/05/10 | 6,159 | 6,195 | 5,857 | 5,896 | -216 | -3.5% | 485,500 |
| 2024/05/09 | 6,005 | 6,115 | 5,932 | 6,112 | +40 | +0.7% | 464,100 |
| 2024/05/08 | 5,990 | 6,215 | 5,952 | 6,072 | +80 | +1.3% | 915,600 |
| 2024/05/07 | 5,600 | 5,992 | 5,600 | 5,992 | +521 | +9.5% | 951,500 |
| 2024/05/02 | 5,600 | 5,652 | 5,408 | 5,471 | -171 | -3% | 359,400 |
| 2024/05/01 | 5,538 | 5,687 | 5,390 | 5,642 | +42 | +0.8% | 450,000 |
| 2024/04/30 | 5,559 | 5,640 | 5,445 | 5,600 | +32 | +0.6% | 485,100 |
| 2024/04/26 | 5,494 | 5,568 | 5,417 | 5,568 | +39 | +0.7% | 410,400 |
| 2024/04/25 | 5,570 | 5,570 | 5,453 | 5,529 | -52 | -0.9% | 322,500 |
| 2024/04/24 | 5,601 | 5,685 | 5,547 | 5,581 | +118 | +2.2% | 615,600 |
| 2024/04/23 | 5,710 | 5,813 | 5,369 | 5,463 | -150 | -2.7% | 851,400 |
| 2024/04/22 | 5,194 | 5,627 | 5,179 | 5,613 | +490 | +9.6% | 1,144,900 |
| 2024/04/19 | 5,280 | 5,280 | 4,980 | 5,123 | -92 | -1.8% | 651,700 |
| 2024/04/18 | 5,175 | 5,324 | 5,080 | 5,215 | -4 | -0.1% | 707,200 |
| 2024/04/17 | 5,568 | 5,575 | 5,172 | 5,219 | -406 | -7.2% | 1,340,400 |
| 2024/04/16 | 5,460 | 5,709 | 5,390 | 5,625 | +130 | +2.4% | 889,900 |
| 2024/04/15 | 5,938 | 6,135 | 5,403 | 5,495 | -543 | -9% | 2,543,700 |
| 2024/04/12 | 6,155 | 6,245 | 6,016 | 6,038 | +13 | +0.2% | 537,500 |
301～
350
件表示中 / 1943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 | 614,300円 | +22.6% | - | 0.00% | - | 9.40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 |
| ＳＨＩＦＴ | 138,000円 | +17.5% | +34.8% | 0.00% | 45.98倍 | 10.15倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| テレ朝ＨＤ | 334,500円 | +2.8% | +1.6% | 1.79% | 12.93倍 | 0.75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 |
| ＡＮＹＣＯＬＯＲ | 558,000円 | +16.6% | +26.4% | 1.25% | 23.95倍 | 15.51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 |
| ジャストシステ | 512,000円 | +4.4% | +1.9% | 0.47% | 26.31倍 | 3.13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
