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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
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 |
751~
800
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