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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 994 | 994 | 986 | 992 | +3 | +0.3% | 24,700 |
| 2025/08/21 | 981 | 993 | 979 | 989 | +10 | +1% | 57,100 |
| 2025/08/20 | 980 | 982 | 977 | 979 | -2 | -0.2% | 34,200 |
| 2025/08/19 | 982 | 985 | 978 | 981 | +1 | +0.1% | 80,500 |
| 2025/08/18 | 978 | 982 | 976 | 980 | +3 | +0.3% | 67,800 |
| 2025/08/15 | 979 | 983 | 976 | 977 | +2 | +0.2% | 44,200 |
| 2025/08/14 | 983 | 986 | 974 | 975 | -12 | -1.2% | 51,600 |
| 2025/08/13 | 985 | 988 | 975 | 987 | +3 | +0.3% | 105,000 |
| 2025/08/12 | 988 | 992 | 973 | 984 | -1 | -0.1% | 142,700 |
| 2025/08/08 | 965 | 985 | 960 | 985 | +18 | +1.9% | 149,200 |
| 2025/08/07 | 970 | 978 | 967 | 967 | -2 | -0.2% | 56,700 |
| 2025/08/06 | 969 | 969 | 964 | 969 | +5 | +0.5% | 25,800 |
| 2025/08/05 | 970 | 972 | 964 | 964 | -6 | -0.6% | 51,300 |
| 2025/08/04 | 962 | 970 | 960 | 970 | ±0 | ±0% | 36,800 |
| 2025/08/01 | 964 | 970 | 962 | 970 | +8 | +0.8% | 51,000 |
| 2025/07/31 | 961 | 964 | 958 | 962 | +4 | +0.4% | 31,600 |
| 2025/07/30 | 959 | 961 | 956 | 958 | +4 | +0.4% | 43,300 |
| 2025/07/29 | 950 | 957 | 950 | 954 | +4 | +0.4% | 25,200 |
| 2025/07/28 | 960 | 961 | 947 | 950 | +3 | +0.3% | 69,700 |
| 2025/07/25 | 949 | 951 | 946 | 947 | -2 | -0.2% | 24,200 |
| 2025/07/24 | 941 | 949 | 938 | 949 | +10 | +1.1% | 39,100 |
| 2025/07/23 | 943 | 950 | 936 | 939 | -1 | -0.1% | 113,100 |
| 2025/07/22 | 937 | 943 | 937 | 940 | +2 | +0.2% | 21,100 |
| 2025/07/18 | 945 | 945 | 938 | 938 | -8 | -0.8% | 20,900 |
| 2025/07/17 | 937 | 946 | 934 | 946 | +7 | +0.7% | 43,000 |
| 2025/07/16 | 940 | 940 | 937 | 939 | -1 | -0.1% | 9,700 |
| 2025/07/15 | 943 | 943 | 936 | 940 | -1 | -0.1% | 16,100 |
| 2025/07/14 | 939 | 944 | 939 | 941 | +3 | +0.3% | 23,200 |
| 2025/07/11 | 939 | 944 | 938 | 938 | +5 | +0.5% | 25,400 |
| 2025/07/10 | 947 | 947 | 933 | 933 | -8 | -0.9% | 37,900 |
| 2025/07/09 | 936 | 945 | 935 | 941 | +5 | +0.5% | 21,000 |
| 2025/07/08 | 940 | 942 | 936 | 936 | -8 | -0.8% | 21,800 |
| 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 |
1～
50
件表示中 / 2123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 | 99,200円 | +10.1% | +5.1% | 5.65% | 23.24倍 | 2.55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 |
| シンメンテＨＤ | 116,200円 | +12.5% | +9.2% | 1.55% | 18.90倍 | 6.26倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| 令和ＡＨ | 65,500円 | +12.8% | +10.2% | 3.89% | 22.01倍 | 7.92倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ＭＳＯＬ | 146,100円 | -1.2% | - | 2.19% | 12.61倍 | 4.08倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| レント | 633,000円 | +10.0% | +8.9% | 3.32% | 9.32倍 | 1.62倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
