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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 6,433 | 6,433 | 6,152 | 6,200 | -265 | -4.1% | 806,400 |
| 2023/06/19 | 6,410 | 6,487 | 6,252 | 6,465 | +90 | +1.4% | 567,500 |
| 2023/06/16 | 6,318 | 6,392 | 6,263 | 6,375 | +59 | +0.9% | 599,800 |
| 2023/06/15 | 6,325 | 6,412 | 6,279 | 6,316 | +3 | ±0% | 397,800 |
| 2023/06/14 | 6,337 | 6,400 | 6,245 | 6,313 | -54 | -0.8% | 485,200 |
| 2023/06/13 | 6,317 | 6,444 | 6,280 | 6,367 | +119 | +1.9% | 567,600 |
| 2023/06/12 | 6,196 | 6,298 | 6,141 | 6,248 | +123 | +2% | 395,500 |
| 2023/06/09 | 6,159 | 6,225 | 6,076 | 6,125 | +101 | +1.7% | 534,000 |
| 2023/06/08 | 6,049 | 6,140 | 5,931 | 6,024 | -95 | -1.6% | 670,000 |
| 2023/06/07 | 6,196 | 6,266 | 6,081 | 6,119 | -104 | -1.7% | 845,300 |
| 2023/06/06 | 6,288 | 6,358 | 6,201 | 6,223 | -56 | -0.9% | 589,000 |
| 2023/06/05 | 6,350 | 6,373 | 6,151 | 6,279 | -1 | ±0% | 689,600 |
| 2023/06/02 | 5,840 | 6,320 | 5,830 | 6,280 | +460 | +7.9% | 992,400 |
| 2023/06/01 | 5,810 | 5,920 | 5,790 | 5,820 | -20 | -0.3% | 435,700 |
| 2023/05/31 | 5,750 | 5,890 | 5,730 | 5,840 | +130 | +2.3% | 613,500 |
| 2023/05/30 | 5,600 | 5,730 | 5,580 | 5,710 | +110 | +2% | 296,200 |
| 2023/05/29 | 5,810 | 5,830 | 5,600 | 5,600 | -150 | -2.6% | 362,700 |
| 2023/05/26 | 5,790 | 5,820 | 5,690 | 5,750 | -20 | -0.3% | 385,300 |
| 2023/05/25 | 5,700 | 5,780 | 5,670 | 5,770 | +70 | +1.2% | 375,300 |
| 2023/05/24 | 5,840 | 5,870 | 5,690 | 5,700 | -140 | -2.4% | 381,100 |
| 2023/05/23 | 5,850 | 5,880 | 5,780 | 5,840 | +50 | +0.9% | 504,400 |
| 2023/05/22 | 5,690 | 5,800 | 5,650 | 5,790 | +50 | +0.9% | 363,000 |
| 2023/05/19 | 5,770 | 5,840 | 5,710 | 5,740 | +180 | +3.2% | 569,100 |
| 2023/05/18 | 5,730 | 5,760 | 5,550 | 5,560 | -160 | -2.8% | 520,100 |
| 2023/05/17 | 5,620 | 5,760 | 5,540 | 5,720 | +100 | +1.8% | 579,100 |
| 2023/05/16 | 5,630 | 5,650 | 5,470 | 5,620 | +60 | +1.1% | 451,500 |
| 2023/05/15 | 5,500 | 5,580 | 5,500 | 5,560 | +10 | +0.2% | 286,200 |
| 2023/05/12 | 5,500 | 5,590 | 5,470 | 5,550 | +90 | +1.6% | 383,300 |
| 2023/05/11 | 5,540 | 5,620 | 5,450 | 5,460 | +70 | +1.3% | 493,200 |
| 2023/05/10 | 5,580 | 5,580 | 5,380 | 5,390 | -200 | -3.6% | 439,800 |
| 2023/05/09 | 5,500 | 5,620 | 5,440 | 5,590 | +110 | +2% | 361,300 |
| 2023/05/08 | 5,590 | 5,610 | 5,470 | 5,480 | -80 | -1.4% | 371,200 |
| 2023/05/02 | 5,450 | 5,570 | 5,420 | 5,560 | +30 | +0.5% | 364,900 |
| 2023/05/01 | 5,660 | 5,670 | 5,520 | 5,530 | -90 | -1.6% | 393,900 |
| 2023/04/28 | 5,510 | 5,620 | 5,510 | 5,620 | +170 | +3.1% | 549,400 |
| 2023/04/27 | 5,450 | 5,520 | 5,430 | 5,450 | +10 | +0.2% | 371,200 |
| 2023/04/26 | 5,600 | 5,600 | 5,420 | 5,440 | -230 | -4.1% | 681,700 |
| 2023/04/25 | 5,670 | 5,770 | 5,650 | 5,670 | -50 | -0.9% | 489,900 |
| 2023/04/24 | 5,830 | 5,880 | 5,700 | 5,720 | -120 | -2.1% | 576,700 |
| 2023/04/21 | 5,780 | 5,890 | 5,740 | 5,840 | -10 | -0.2% | 597,000 |
| 2023/04/20 | 5,890 | 5,940 | 5,830 | 5,850 | -70 | -1.2% | 748,200 |
| 2023/04/19 | 6,010 | 6,020 | 5,780 | 5,920 | +10 | +0.2% | 1,159,000 |
| 2023/04/18 | 5,910 | 5,930 | 5,700 | 5,910 | +30 | +0.5% | 1,861,600 |
| 2023/04/17 | 5,450 | 6,040 | 5,410 | 5,880 | +730 | +14.2% | 3,146,300 |
| 2023/04/14 | 5,090 | 5,150 | 5,020 | 5,150 | +220 | +4.5% | 988,400 |
| 2023/04/13 | 4,785 | 4,960 | 4,775 | 4,930 | +90 | +1.9% | 701,100 |
| 2023/04/12 | 4,770 | 4,850 | 4,730 | 4,840 | +35 | +0.7% | 506,000 |
| 2023/04/11 | 4,760 | 4,895 | 4,750 | 4,805 | +100 | +2.1% | 729,200 |
| 2023/04/10 | 4,765 | 4,845 | 4,685 | 4,705 | -65 | -1.4% | 596,700 |
| 2023/04/07 | 4,735 | 4,795 | 4,660 | 4,770 | +70 | +1.5% | 626,500 |
351～
400
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 | 433,000円 | +30.0% | - | 0.00% | - | 8.85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 | 201,600円 | +28.5% | +63.4% | 0.00% | 163.90倍 | 18.14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 | 85,200円 | +1.2% | -3.4% | 2.58% | 13.41倍 | 0.87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 | 211,000円 | +1.3% | +10.4% | 2.37% | 10.72倍 | 0.49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 | 330,500円 | +2.5% | +3.5% | 0.61% | 17.69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
