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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/01 | 1,011 | 1,026 | 1,001 | 1,025 | +27 | +2.7% | 45,100 |
2021/10/29 | 1,006 | 1,007 | 990 | 998 | -8 | -0.8% | 14,500 |
2021/10/28 | 998 | 1,007 | 990 | 1,006 | +7 | +0.7% | 26,300 |
2021/10/27 | 1,009 | 1,009 | 996 | 999 | -13 | -1.3% | 18,800 |
2021/10/26 | 1,012 | 1,012 | 1,001 | 1,012 | +15 | +1.5% | 21,800 |
2021/10/25 | 1,016 | 1,016 | 995 | 997 | -23 | -2.3% | 24,100 |
2021/10/22 | 1,015 | 1,022 | 1,006 | 1,020 | +5 | +0.5% | 40,100 |
2021/10/21 | 1,028 | 1,033 | 1,014 | 1,015 | -13 | -1.3% | 31,600 |
2021/10/20 | 1,070 | 1,070 | 1,028 | 1,028 | -48 | -4.5% | 59,600 |
2021/10/19 | 1,120 | 1,134 | 1,076 | 1,076 | -55 | -4.9% | 38,700 |
2021/10/18 | 1,130 | 1,145 | 1,113 | 1,131 | +2 | +0.2% | 66,100 |
2021/10/15 | 1,064 | 1,129 | 1,064 | 1,129 | +85 | +8.1% | 109,700 |
2021/10/14 | 987 | 1,044 | 983 | 1,044 | +54 | +5.5% | 62,300 |
2021/10/13 | 1,000 | 1,000 | 982 | 990 | -5 | -0.5% | 25,500 |
701~
750
件表示中 / 1927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 | 104,000円 | +80.3% | +22.5% | 5.38% | 20.96倍 | 2.53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 | 235,900円 | -1.0% | +4.9% | 5.09% | 14.80倍 | 0.97倍 |
|
臨床検査受託大手、調剤薬局も展開。がん免疫療法の薬剤効果判定等コンパニオン診断薬育成 |
東 祥 | 68,000円 | +9.9% | +22.0% | 0.59% | 13.02倍 | 0.74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 |
INTLOOP | 551,000円 | +27.6% | +30.3% | 0.00% | 21.18倍 | 5.36倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
学 情 | 164,400円 | +18.4% | +9.2% | 3.16% | 11.82倍 | 1.67倍 |
|
若手向け人材サービス特化。20代転職向け「Re就活」新卒向け「あさがくナビ」。合同説明会も |
市場注目の銘柄
チャート関連のコラム