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 |
|---|---|---|---|---|---|---|---|
| 2023/02/17 | 4,950 | 4,950 | 4,820 | 4,830 | -200 | -4% | 667,500 |
| 2023/02/16 | 5,070 | 5,090 | 4,970 | 5,030 | +10 | +0.2% | 353,800 |
| 2023/02/15 | 5,220 | 5,280 | 5,020 | 5,020 | -160 | -3.1% | 508,200 |
| 2023/02/14 | 5,270 | 5,280 | 5,140 | 5,180 | +20 | +0.4% | 404,400 |
| 2023/02/13 | 5,190 | 5,230 | 5,110 | 5,160 | -80 | -1.5% | 428,600 |
| 2023/02/10 | 5,320 | 5,360 | 5,230 | 5,240 | -140 | -2.6% | 635,800 |
| 2023/02/09 | 5,310 | 5,380 | 5,250 | 5,380 | +10 | +0.2% | 499,400 |
| 2023/02/08 | 5,320 | 5,370 | 5,310 | 5,370 | +100 | +1.9% | 427,900 |
| 2023/02/07 | 5,160 | 5,380 | 5,140 | 5,270 | +70 | +1.3% | 727,200 |
| 2023/02/06 | 5,240 | 5,310 | 5,180 | 5,200 | -140 | -2.6% | 811,400 |
| 2023/02/03 | 5,230 | 5,360 | 5,230 | 5,340 | +200 | +3.9% | 1,199,900 |
| 2023/02/02 | 4,995 | 5,160 | 4,995 | 5,140 | +285 | +5.9% | 1,048,500 |
| 2023/02/01 | 4,820 | 4,955 | 4,815 | 4,855 | +120 | +2.5% | 892,200 |
| 2023/01/31 | 4,890 | 4,915 | 4,735 | 4,735 | -225 | -4.5% | 858,600 |
| 2023/01/30 | 4,920 | 4,985 | 4,875 | 4,960 | +85 | +1.7% | 497,700 |
| 2023/01/27 | 4,885 | 4,960 | 4,845 | 4,875 | -10 | -0.2% | 521,000 |
| 2023/01/26 | 4,950 | 4,995 | 4,865 | 4,885 | -110 | -2.2% | 590,700 |
| 2023/01/25 | 4,810 | 5,010 | 4,760 | 4,995 | +140 | +2.9% | 881,900 |
| 2023/01/24 | 4,870 | 4,895 | 4,800 | 4,855 | +55 | +1.1% | 853,800 |
| 2023/01/23 | 4,605 | 4,800 | 4,550 | 4,800 | +265 | +5.8% | 985,100 |
| 2023/01/20 | 4,650 | 4,680 | 4,520 | 4,535 | -110 | -2.4% | 703,800 |
| 2023/01/19 | 4,725 | 4,790 | 4,625 | 4,645 | -125 | -2.6% | 1,180,400 |
| 2023/01/18 | 4,600 | 4,775 | 4,355 | 4,770 | +295 | +6.6% | 2,714,200 |
| 2023/01/17 | 4,650 | 4,745 | 4,330 | 4,475 | -10 | -0.2% | 2,143,400 |
| 2023/01/16 | 4,485 | 4,665 | 4,470 | 4,485 | +45 | +1% | 1,330,600 |
| 2023/01/13 | 4,325 | 4,480 | 4,320 | 4,440 | +65 | +1.5% | 678,700 |
| 2023/01/12 | 4,400 | 4,450 | 4,305 | 4,375 | +5 | +0.1% | 586,300 |
| 2023/01/11 | 4,290 | 4,415 | 4,285 | 4,370 | +110 | +2.6% | 681,500 |
| 2023/01/10 | 4,350 | 4,360 | 4,240 | 4,260 | +45 | +1.1% | 826,300 |
| 2023/01/06 | 4,020 | 4,250 | 3,995 | 4,215 | +125 | +3.1% | 1,042,400 |
| 2023/01/05 | 3,970 | 4,090 | 3,965 | 4,090 | +135 | +3.4% | 868,100 |
| 2023/01/04 | 4,030 | 4,070 | 3,950 | 3,955 | -115 | -2.8% | 559,900 |
| 2022/12/30 | 4,105 | 4,150 | 4,000 | 4,070 | +95 | +2.4% | 662,600 |
| 2022/12/29 | 3,940 | 4,010 | 3,900 | 3,975 | +20 | +0.5% | 608,800 |
| 2022/12/28 | 4,020 | 4,020 | 3,925 | 3,955 | -170 | -4.1% | 796,700 |
| 2022/12/27 | 4,100 | 4,130 | 4,025 | 4,125 | +70 | +1.7% | 614,200 |
| 2022/12/26 | 4,015 | 4,090 | 4,005 | 4,055 | -5 | -0.1% | 439,200 |
| 2022/12/23 | 4,050 | 4,105 | 4,000 | 4,060 | -85 | -2.1% | 708,300 |
| 2022/12/22 | 4,155 | 4,185 | 4,095 | 4,145 | +35 | +0.9% | 596,600 |
| 2022/12/21 | 4,115 | 4,170 | 3,970 | 4,110 | -10 | -0.2% | 1,412,000 |
| 2022/12/20 | 4,265 | 4,360 | 4,065 | 4,120 | -265 | -6% | 1,616,500 |
| 2022/12/19 | 4,335 | 4,475 | 4,305 | 4,385 | -10 | -0.2% | 734,200 |
| 2022/12/16 | 4,480 | 4,535 | 4,385 | 4,395 | -225 | -4.9% | 860,800 |
| 2022/12/15 | 4,715 | 4,715 | 4,575 | 4,620 | -170 | -3.5% | 882,500 |
| 2022/12/14 | 4,705 | 4,805 | 4,680 | 4,790 | +150 | +3.2% | 917,100 |
| 2022/12/13 | 4,685 | 4,750 | 4,600 | 4,640 | +20 | +0.4% | 853,000 |
| 2022/12/12 | 4,650 | 4,715 | 4,595 | 4,620 | -155 | -3.2% | 889,800 |
| 2022/12/09 | 4,800 | 4,845 | 4,720 | 4,775 | +25 | +0.5% | 697,000 |
| 2022/12/08 | 4,790 | 4,805 | 4,665 | 4,750 | ±0 | ±0% | 637,500 |
| 2022/12/07 | 4,665 | 4,800 | 4,630 | 4,750 | -55 | -1.1% | 1,188,600 |
401～
450
件表示中 / 1712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 | 581,100円 | +30.0% | - | 0.00% | - | 11.85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 |
| 東 映 | 456,000円 | -9.0% | -21.6% | 0.26% | 26.14倍 | 1.19倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| ビジョナル | 812,000円 | +15.5% | +6.1% | 0.00% | 23.92倍 | 6.18倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| Ｕ－ＮＥＸＴ | 522,000円 | +14.4% | +34.9% | 0.61% | 21.35倍 | 4.11倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| ＪＭＤＣ | 461,500円 | +32.8% | +31.8% | 0.30% | 48.64倍 | 4.27倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム
