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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 893 | 906 | 885 | 886 | -7 | -0.8% | 21,400 |
2022/01/14 | 900 | 902 | 882 | 893 | -10 | -1.1% | 40,900 |
2022/01/13 | 916 | 920 | 903 | 903 | -17 | -1.8% | 23,700 |
2022/01/12 | 890 | 922 | 890 | 920 | +36 | +4.1% | 24,600 |
2022/01/11 | 900 | 911 | 882 | 884 | -20 | -2.2% | 67,500 |
2022/01/07 | 914 | 923 | 897 | 904 | ±0 | ±0% | 41,300 |
2022/01/06 | 911 | 926 | 904 | 904 | -22 | -2.4% | 35,400 |
2022/01/05 | 930 | 938 | 918 | 926 | -1 | -0.1% | 25,900 |
2022/01/04 | 923 | 933 | 910 | 927 | +2 | +0.2% | 35,000 |
2021/12/30 | 930 | 933 | 920 | 925 | -9 | -1% | 12,700 |
2021/12/29 | 921 | 934 | 912 | 934 | +9 | +1% | 27,700 |
2021/12/28 | 911 | 925 | 901 | 925 | +19 | +2.1% | 36,800 |
2021/12/27 | 917 | 927 | 901 | 906 | -1 | -0.1% | 51,400 |
2021/12/24 | 931 | 932 | 903 | 907 | -18 | -1.9% | 34,600 |
2021/12/23 | 952 | 956 | 924 | 925 | -33 | -3.4% | 41,800 |
2021/12/22 | 957 | 977 | 944 | 958 | +1 | +0.1% | 39,800 |
2021/12/21 | 951 | 978 | 942 | 957 | +21 | +2.2% | 43,700 |
2021/12/20 | 975 | 981 | 936 | 936 | -52 | -5.3% | 48,900 |
2021/12/17 | 1,031 | 1,039 | 981 | 988 | -49 | -4.7% | 79,400 |
2021/12/16 | 1,005 | 1,047 | 1,003 | 1,037 | +35 | +3.5% | 86,400 |
2021/12/15 | 929 | 1,008 | 929 | 1,002 | +87 | +9.5% | 181,300 |
2021/12/14 | 922 | 928 | 913 | 915 | -10 | -1.1% | 23,100 |
2021/12/13 | 929 | 939 | 920 | 925 | +5 | +0.5% | 23,600 |
2021/12/10 | 959 | 959 | 915 | 920 | -44 | -4.6% | 58,100 |
2021/12/09 | 965 | 970 | 950 | 964 | -16 | -1.6% | 44,200 |
2021/12/08 | 963 | 986 | 959 | 980 | +21 | +2.2% | 40,300 |
2021/12/07 | 940 | 960 | 940 | 959 | +31 | +3.3% | 35,800 |
2021/12/06 | 911 | 932 | 908 | 928 | +9 | +1% | 37,600 |
2021/12/03 | 910 | 919 | 900 | 919 | +11 | +1.2% | 37,300 |
2021/12/02 | 943 | 952 | 908 | 908 | -50 | -5.2% | 46,300 |
2021/12/01 | 930 | 965 | 912 | 958 | +23 | +2.5% | 31,700 |
2021/11/30 | 980 | 981 | 930 | 935 | -30 | -3.1% | 43,300 |
2021/11/29 | 978 | 998 | 961 | 965 | -15 | -1.5% | 42,200 |
2021/11/26 | 1,018 | 1,018 | 975 | 980 | -20 | -2% | 43,200 |
2021/11/25 | 1,000 | 1,005 | 995 | 1,000 | ±0 | ±0% | 14,200 |
2021/11/24 | 1,004 | 1,006 | 994 | 1,000 | -13 | -1.3% | 28,500 |
2021/11/22 | 1,008 | 1,016 | 998 | 1,013 | +4 | +0.4% | 26,000 |
2021/11/19 | 1,007 | 1,016 | 1,005 | 1,009 | -6 | -0.6% | 13,300 |
2021/11/18 | 1,025 | 1,025 | 1,001 | 1,015 | -12 | -1.2% | 19,300 |
2021/11/17 | 1,047 | 1,047 | 1,027 | 1,027 | -17 | -1.6% | 17,400 |
2021/11/16 | 1,062 | 1,069 | 1,040 | 1,044 | -23 | -2.2% | 15,800 |
2021/11/15 | 1,055 | 1,069 | 1,047 | 1,067 | +22 | +2.1% | 27,600 |
2021/11/12 | 1,069 | 1,071 | 1,027 | 1,045 | -11 | -1% | 33,900 |
2021/11/11 | 1,030 | 1,074 | 1,025 | 1,056 | +59 | +5.9% | 86,100 |
2021/11/10 | 991 | 1,000 | 990 | 997 | +2 | +0.2% | 24,000 |
2021/11/09 | 1,005 | 1,005 | 990 | 995 | -11 | -1.1% | 17,800 |
2021/11/08 | 1,013 | 1,013 | 1,000 | 1,006 | -10 | -1% | 9,200 |
2021/11/05 | 1,017 | 1,020 | 997 | 1,016 | -1 | -0.1% | 16,600 |
2021/11/04 | 1,014 | 1,018 | 1,002 | 1,017 | +9 | +0.9% | 18,000 |
2021/11/02 | 1,023 | 1,026 | 1,006 | 1,008 | -17 | -1.7% | 14,100 |
701~
750
件表示中 / 1941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 | 105,500円 | +80.3% | +22.5% | 5.31% | 21.26倍 | 2.75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 |
ナック | 57,300円 | +20.3% | +67.4% | 3.84% | 9.69倍 | 1.12倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。M&Aも |
フィットイージ | 168,200円 | +45.1% | +42.6% | 1.19% | 25.94倍 | 16.03倍 |
|
FC軸に24時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
IBJ | 62,500円 | +3.1% | +0.5% | 1.28% | 15.45倍 | 3.16倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
GENOVA | 146,800円 | +25.9% | +18.4% | 2.04% | 13.97倍 | 3.96倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の2本柱 |
市場注目の銘柄
チャート関連のコラム