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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 900 | 919 | 890 | 906 | +39 | +4.5% | 135,000 |
| 2025/04/07 | 863 | 892 | 845 | 867 | -56 | -6.1% | 211,400 |
| 2025/04/04 | 924 | 929 | 909 | 923 | -16 | -1.7% | 164,200 |
| 2025/04/03 | 937 | 944 | 931 | 939 | -13 | -1.4% | 159,800 |
| 2025/04/02 | 956 | 962 | 949 | 952 | -2 | -0.2% | 132,900 |
| 2025/04/01 | 964 | 965 | 952 | 954 | +5 | +0.5% | 60,000 |
| 2025/03/31 | 960 | 960 | 947 | 949 | -17 | -1.8% | 191,200 |
| 2025/03/28 | 957 | 977 | 955 | 966 | -45 | -4.5% | 236,200 |
| 2025/03/27 | 1,008 | 1,012 | 1,003 | 1,011 | +3 | +0.3% | 254,200 |
| 2025/03/26 | 1,005 | 1,011 | 1,002 | 1,008 | ±0 | ±0% | 192,500 |
| 2025/03/25 | 1,014 | 1,015 | 1,006 | 1,008 | -6 | -0.6% | 206,700 |
| 2025/03/24 | 1,021 | 1,021 | 1,010 | 1,014 | -6 | -0.6% | 130,400 |
| 2025/03/21 | 1,018 | 1,023 | 1,016 | 1,020 | +3 | +0.3% | 102,200 |
| 2025/03/19 | 1,012 | 1,021 | 1,012 | 1,017 | +5 | +0.5% | 91,200 |
| 2025/03/18 | 1,009 | 1,015 | 1,007 | 1,012 | +5 | +0.5% | 84,500 |
| 2025/03/17 | 1,009 | 1,009 | 1,004 | 1,007 | +3 | +0.3% | 89,400 |
| 2025/03/14 | 1,000 | 1,008 | 992 | 1,004 | ±0 | ±0% | 124,500 |
| 2025/03/13 | 1,010 | 1,010 | 1,002 | 1,004 | -3 | -0.3% | 90,800 |
| 2025/03/12 | 1,008 | 1,010 | 1,003 | 1,007 | -1 | -0.1% | 66,400 |
| 2025/03/11 | 1,010 | 1,010 | 998 | 1,008 | -6 | -0.6% | 219,300 |
| 2025/03/10 | 1,018 | 1,020 | 1,014 | 1,014 | -3 | -0.3% | 76,600 |
| 2025/03/07 | 1,017 | 1,021 | 1,011 | 1,017 | -4 | -0.4% | 87,500 |
| 2025/03/06 | 1,020 | 1,024 | 1,015 | 1,021 | +5 | +0.5% | 88,800 |
| 2025/03/05 | 1,019 | 1,020 | 1,015 | 1,016 | -1 | -0.1% | 50,200 |
| 2025/03/04 | 1,019 | 1,020 | 1,010 | 1,017 | -3 | -0.3% | 43,400 |
| 2025/03/03 | 1,013 | 1,020 | 1,012 | 1,020 | +15 | +1.5% | 50,000 |
| 2025/02/28 | 1,020 | 1,020 | 1,003 | 1,005 | -13 | -1.3% | 80,600 |
| 2025/02/27 | 1,015 | 1,021 | 1,014 | 1,018 | +3 | +0.3% | 29,900 |
| 2025/02/26 | 1,018 | 1,018 | 1,005 | 1,015 | +3 | +0.3% | 45,100 |
| 2025/02/25 | 1,010 | 1,019 | 1,007 | 1,012 | +1 | +0.1% | 37,200 |
| 2025/02/21 | 1,020 | 1,020 | 1,010 | 1,011 | -9 | -0.9% | 51,700 |
| 2025/02/20 | 1,028 | 1,028 | 1,019 | 1,020 | -8 | -0.8% | 59,800 |
| 2025/02/19 | 1,030 | 1,034 | 1,026 | 1,028 | -1 | -0.1% | 50,800 |
| 2025/02/18 | 1,036 | 1,036 | 1,028 | 1,029 | -6 | -0.6% | 69,100 |
| 2025/02/17 | 1,040 | 1,045 | 1,033 | 1,035 | -2 | -0.2% | 75,400 |
| 2025/02/14 | 1,080 | 1,080 | 1,021 | 1,037 | -50 | -4.6% | 198,000 |
| 2025/02/13 | 1,097 | 1,097 | 1,087 | 1,087 | -10 | -0.9% | 24,000 |
| 2025/02/12 | 1,104 | 1,104 | 1,090 | 1,097 | +6 | +0.5% | 26,900 |
| 2025/02/10 | 1,099 | 1,103 | 1,091 | 1,091 | -8 | -0.7% | 21,600 |
| 2025/02/07 | 1,102 | 1,104 | 1,095 | 1,099 | +1 | +0.1% | 17,200 |
| 2025/02/06 | 1,096 | 1,102 | 1,096 | 1,098 | +3 | +0.3% | 11,200 |
| 2025/02/05 | 1,085 | 1,102 | 1,084 | 1,095 | +10 | +0.9% | 43,800 |
| 2025/02/04 | 1,090 | 1,094 | 1,085 | 1,085 | ±0 | ±0% | 20,700 |
| 2025/02/03 | 1,097 | 1,098 | 1,084 | 1,085 | -8 | -0.7% | 53,000 |
| 2025/01/31 | 1,092 | 1,099 | 1,088 | 1,093 | -5 | -0.5% | 43,100 |
| 2025/01/30 | 1,089 | 1,098 | 1,089 | 1,098 | +9 | +0.8% | 28,100 |
| 2025/01/29 | 1,088 | 1,094 | 1,087 | 1,089 | +1 | +0.1% | 13,700 |
| 2025/01/28 | 1,071 | 1,088 | 1,071 | 1,088 | +17 | +1.6% | 32,300 |
| 2025/01/27 | 1,077 | 1,078 | 1,069 | 1,071 | +9 | +0.8% | 22,600 |
| 2025/01/24 | 1,059 | 1,070 | 1,058 | 1,062 | +3 | +0.3% | 24,900 |
1～
50
件表示中 / 2030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 | 90,200円 | +80.3% | +22.5% | 6.21% | 18.18倍 | 2.35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 |
| ファルコＨＤ | 214,900円 | -1.0% | +4.9% | 5.72% | 13.28倍 | 0.88倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| ＮＩＳＳＯＨＤ | 63,400円 | +9.4% | +24.3% | 3.47% | 8.72倍 | 1.37倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| 学究社 | 203,500円 | +5.0% | +8.0% | 4.42% | 11.19倍 | 3.16倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| Ｅ Ｇ | 180,800円 | +8.6% | +6.8% | 1.94% | 17.10倍 | 1.83倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
市場注目の銘柄
チャート関連のコラム
