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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,008 | 1,008 | 990 | 995 | -15 | -1.5% | 29,800 |
2021/10/11 | 1,008 | 1,013 | 998 | 1,010 | +2 | +0.2% | 17,900 |
2021/10/08 | 993 | 1,016 | 993 | 1,008 | +16 | +1.6% | 20,000 |
2021/10/07 | 1,001 | 1,011 | 990 | 992 | -12 | -1.2% | 26,300 |
2021/10/06 | 1,044 | 1,059 | 999 | 1,004 | -28 | -2.7% | 53,300 |
2021/10/05 | 1,072 | 1,080 | 1,032 | 1,032 | -53 | -4.9% | 34,900 |
2021/10/04 | 1,080 | 1,090 | 1,067 | 1,085 | +14 | +1.3% | 41,700 |
2021/10/01 | 1,077 | 1,098 | 1,065 | 1,071 | -31 | -2.8% | 45,800 |
2021/09/30 | 1,047 | 1,110 | 1,047 | 1,102 | +57 | +5.5% | 100,800 |
2021/09/29 | 1,066 | 1,066 | 1,030 | 1,045 | -31 | -2.9% | 53,500 |
2021/09/28 | 1,083 | 1,083 | 1,043 | 1,076 | +1 | +0.1% | 250,000 |
2021/09/27 | 1,086 | 1,087 | 1,070 | 1,075 | -10 | -0.9% | 42,000 |
2021/09/24 | 1,076 | 1,089 | 1,062 | 1,085 | +34 | +3.2% | 33,200 |
2021/09/22 | 1,072 | 1,072 | 1,042 | 1,051 | -12 | -1.1% | 34,500 |
2021/09/21 | 1,069 | 1,073 | 1,057 | 1,063 | -55 | -4.9% | 62,800 |
2021/09/17 | 1,118 | 1,127 | 1,103 | 1,118 | -21 | -1.8% | 39,200 |
2021/09/16 | 1,150 | 1,150 | 1,113 | 1,139 | -33 | -2.8% | 39,200 |
2021/09/15 | 1,180 | 1,185 | 1,154 | 1,172 | -33 | -2.7% | 31,100 |
2021/09/14 | 1,200 | 1,205 | 1,169 | 1,205 | -5 | -0.4% | 50,000 |
2021/09/13 | 1,159 | 1,210 | 1,159 | 1,210 | +51 | +4.4% | 69,500 |
2021/09/10 | 1,145 | 1,159 | 1,130 | 1,159 | +6 | +0.5% | 58,700 |
2021/09/09 | 1,055 | 1,163 | 1,054 | 1,153 | +109 | +10.4% | 145,000 |
2021/09/08 | 1,049 | 1,058 | 1,035 | 1,044 | -11 | -1% | 24,600 |
2021/09/07 | 1,077 | 1,079 | 1,051 | 1,055 | -26 | -2.4% | 31,300 |
2021/09/06 | 1,084 | 1,091 | 1,063 | 1,081 | +21 | +2% | 30,100 |
2021/09/03 | 1,027 | 1,060 | 1,027 | 1,060 | +20 | +1.9% | 25,700 |
2021/09/02 | 1,045 | 1,045 | 1,025 | 1,040 | -16 | -1.5% | 12,700 |
2021/09/01 | 1,030 | 1,057 | 1,028 | 1,056 | +17 | +1.6% | 17,700 |
2021/08/31 | 1,008 | 1,047 | 1,008 | 1,039 | +31 | +3.1% | 19,200 |
2021/08/30 | 1,030 | 1,030 | 1,008 | 1,008 | -22 | -2.1% | 24,000 |
2021/08/27 | 1,038 | 1,069 | 1,024 | 1,030 | -18 | -1.7% | 14,200 |
2021/08/26 | 1,049 | 1,054 | 1,044 | 1,048 | +5 | +0.5% | 13,800 |
2021/08/25 | 1,030 | 1,043 | 1,029 | 1,043 | +13 | +1.3% | 14,700 |
2021/08/24 | 1,009 | 1,036 | 1,009 | 1,030 | +17 | +1.7% | 13,900 |
2021/08/23 | 1,009 | 1,020 | 1,007 | 1,013 | +12 | +1.2% | 13,600 |
2021/08/20 | 1,008 | 1,019 | 992 | 1,001 | -7 | -0.7% | 31,200 |
2021/08/19 | 991 | 1,035 | 991 | 1,008 | +10 | +1% | 63,100 |
2021/08/18 | 987 | 1,002 | 987 | 998 | +12 | +1.2% | 23,100 |
2021/08/17 | 1,016 | 1,016 | 984 | 986 | -26 | -2.6% | 37,400 |
2021/08/16 | 1,013 | 1,018 | 983 | 1,012 | -1 | -0.1% | 48,100 |
2021/08/13 | 1,037 | 1,052 | 1,006 | 1,013 | -49 | -4.6% | 67,100 |
2021/08/12 | 1,089 | 1,089 | 1,058 | 1,062 | -24 | -2.2% | 39,600 |
2021/08/11 | 1,058 | 1,094 | 1,058 | 1,086 | +36 | +3.4% | 17,100 |
2021/08/10 | 1,054 | 1,071 | 1,040 | 1,050 | +4 | +0.4% | 36,000 |
2021/08/06 | 1,036 | 1,056 | 1,036 | 1,046 | +10 | +1% | 20,400 |
2021/08/05 | 1,033 | 1,077 | 1,033 | 1,036 | -13 | -1.2% | 20,700 |
2021/08/04 | 1,099 | 1,112 | 1,047 | 1,049 | -49 | -4.5% | 32,600 |
2021/08/03 | 1,132 | 1,132 | 1,098 | 1,098 | -34 | -3% | 13,200 |
2021/08/02 | 1,119 | 1,132 | 1,102 | 1,132 | +24 | +2.2% | 15,400 |
2021/07/30 | 1,114 | 1,119 | 1,100 | 1,108 | -9 | -0.8% | 10,400 |
751~
800
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