ＭＳ－Ｊａｐａｎ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 944 | 948 | 941 | 944 | +1 | +0.1% | 26,800 |
| 2025/07/04 | 938 | 944 | 937 | 943 | +7 | +0.7% | 22,300 |
| 2025/07/03 | 932 | 939 | 931 | 936 | +4 | +0.4% | 46,900 |
| 2025/07/02 | 925 | 932 | 922 | 932 | +7 | +0.8% | 26,500 |
| 2025/07/01 | 929 | 930 | 923 | 925 | -4 | -0.4% | 36,900 |
| 2025/06/30 | 935 | 938 | 929 | 929 | -1 | -0.1% | 62,800 |
| 2025/06/27 | 930 | 933 | 926 | 930 | +2 | +0.2% | 41,500 |
| 2025/06/26 | 924 | 928 | 921 | 928 | +4 | +0.4% | 33,200 |
| 2025/06/25 | 921 | 924 | 916 | 924 | +7 | +0.8% | 30,700 |
| 2025/06/24 | 920 | 923 | 916 | 917 | -1 | -0.1% | 17,400 |
| 2025/06/23 | 924 | 926 | 915 | 918 | -6 | -0.6% | 32,900 |
| 2025/06/20 | 933 | 935 | 924 | 924 | -9 | -1% | 36,300 |
| 2025/06/19 | 935 | 937 | 927 | 933 | +3 | +0.3% | 42,200 |
| 2025/06/18 | 924 | 935 | 924 | 930 | ±0 | ±0% | 33,700 |
| 2025/06/17 | 925 | 932 | 925 | 930 | +2 | +0.2% | 26,800 |
| 2025/06/16 | 925 | 928 | 920 | 928 | +12 | +1.3% | 37,200 |
| 2025/06/13 | 927 | 927 | 915 | 916 | -4 | -0.4% | 54,700 |
| 2025/06/12 | 929 | 933 | 920 | 920 | -9 | -1% | 55,500 |
| 2025/06/11 | 924 | 929 | 921 | 929 | +5 | +0.5% | 41,000 |
| 2025/06/10 | 925 | 927 | 921 | 924 | +3 | +0.3% | 33,900 |
| 2025/06/09 | 926 | 927 | 918 | 921 | -4 | -0.4% | 30,400 |
| 2025/06/06 | 919 | 926 | 918 | 925 | +9 | +1% | 20,600 |
| 2025/06/05 | 915 | 918 | 913 | 916 | -7 | -0.8% | 48,500 |
| 2025/06/04 | 912 | 927 | 912 | 923 | +9 | +1% | 42,000 |
| 2025/06/03 | 913 | 916 | 911 | 914 | -1 | -0.1% | 24,200 |
| 2025/06/02 | 914 | 915 | 910 | 915 | +1 | +0.1% | 33,300 |
| 2025/05/30 | 914 | 916 | 911 | 914 | -1 | -0.1% | 30,600 |
| 2025/05/29 | 919 | 922 | 912 | 915 | -1 | -0.1% | 60,900 |
| 2025/05/28 | 925 | 927 | 910 | 916 | -10 | -1.1% | 124,800 |
| 2025/05/27 | 924 | 927 | 921 | 926 | +3 | +0.3% | 24,600 |
| 2025/05/26 | 917 | 925 | 917 | 923 | +6 | +0.7% | 38,200 |
| 2025/05/23 | 919 | 922 | 913 | 917 | +5 | +0.5% | 32,700 |
| 2025/05/22 | 925 | 928 | 912 | 912 | -15 | -1.6% | 67,800 |
| 2025/05/21 | 931 | 934 | 922 | 927 | -4 | -0.4% | 26,300 |
| 2025/05/20 | 934 | 936 | 931 | 931 | -2 | -0.2% | 29,200 |
| 2025/05/19 | 933 | 937 | 928 | 933 | -5 | -0.5% | 32,300 |
| 2025/05/16 | 929 | 940 | 925 | 938 | +17 | +1.8% | 67,000 |
| 2025/05/15 | 922 | 927 | 920 | 921 | -9 | -1% | 41,500 |
| 2025/05/14 | 934 | 934 | 924 | 930 | -3 | -0.3% | 52,900 |
| 2025/05/13 | 930 | 933 | 925 | 933 | +5 | +0.5% | 38,300 |
| 2025/05/12 | 923 | 933 | 922 | 928 | +6 | +0.7% | 42,000 |
| 2025/05/09 | 913 | 922 | 911 | 922 | +6 | +0.7% | 44,500 |
| 2025/05/08 | 917 | 917 | 906 | 916 | +5 | +0.5% | 45,300 |
| 2025/05/07 | 913 | 921 | 911 | 911 | -1 | -0.1% | 53,900 |
| 2025/05/02 | 907 | 912 | 906 | 912 | +5 | +0.6% | 38,000 |
| 2025/05/01 | 910 | 911 | 905 | 907 | -3 | -0.3% | 52,300 |
| 2025/04/30 | 916 | 917 | 909 | 910 | -2 | -0.2% | 62,600 |
| 2025/04/28 | 916 | 923 | 912 | 912 | -1 | -0.1% | 68,400 |
| 2025/04/25 | 919 | 919 | 909 | 913 | +2 | +0.2% | 52,800 |
| 2025/04/24 | 917 | 918 | 909 | 911 | -5 | -0.5% | 39,300 |
1～
50
件表示中 / 2091件
類似銘柄と比較する
現在ご覧いただいている「ＭＳ－Ｊａｐａｎ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＳ－Ｊａｐａｎ | 94,400円 | +10.1% | +5.1% | 5.93% | 22.11倍 | 2.43倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| ＬＩＦＵＬＬ | 17,900円 | -17.3% | - | 2.07% | 5.46倍 | 0.93倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| いであ | 315,000円 | +2.8% | +3.3% | 3.75% | 9.37倍 | 0.78倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| 東 祥 | 61,100円 | -24.8% | -0.9% | 0.98% | 9.97倍 | 0.64倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ＣＯＯＫ | 21,700円 | -8.1% | -45.9% | 0.00% | 37.22倍 | 1.23倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
