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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
2021/07/29 | 1,110 | 1,120 | 1,101 | 1,117 | +13 | +1.2% | 12,400 |
2021/07/28 | 1,118 | 1,118 | 1,097 | 1,104 | -15 | -1.3% | 12,300 |
2021/07/27 | 1,132 | 1,132 | 1,117 | 1,119 | -12 | -1.1% | 12,000 |
2021/07/26 | 1,164 | 1,164 | 1,131 | 1,131 | +9 | +0.8% | 8,900 |
2021/07/21 | 1,124 | 1,147 | 1,117 | 1,122 | +14 | +1.3% | 10,000 |
2021/07/20 | 1,115 | 1,130 | 1,108 | 1,108 | -37 | -3.2% | 20,200 |
2021/07/19 | 1,162 | 1,162 | 1,129 | 1,145 | -17 | -1.5% | 29,800 |
2021/07/16 | 1,178 | 1,189 | 1,159 | 1,162 | -17 | -1.4% | 22,900 |
2021/07/15 | 1,170 | 1,195 | 1,155 | 1,179 | -8 | -0.7% | 33,100 |
2021/07/14 | 1,198 | 1,203 | 1,179 | 1,187 | +3 | +0.3% | 11,100 |
2021/07/13 | 1,218 | 1,218 | 1,180 | 1,184 | -43 | -3.5% | 28,200 |
2021/07/12 | 1,174 | 1,227 | 1,174 | 1,227 | +67 | +5.8% | 66,200 |
2021/07/09 | 1,128 | 1,169 | 1,123 | 1,160 | +26 | +2.3% | 41,500 |
2021/07/08 | 1,136 | 1,157 | 1,133 | 1,134 | -11 | -1% | 50,300 |
2021/07/07 | 1,150 | 1,170 | 1,144 | 1,145 | -20 | -1.7% | 20,200 |
2021/07/06 | 1,192 | 1,192 | 1,161 | 1,165 | -27 | -2.3% | 25,100 |
2021/07/05 | 1,189 | 1,194 | 1,176 | 1,192 | +3 | +0.3% | 16,700 |
2021/07/02 | 1,194 | 1,204 | 1,187 | 1,189 | -7 | -0.6% | 20,500 |
2021/07/01 | 1,211 | 1,211 | 1,176 | 1,196 | -7 | -0.6% | 26,300 |
2021/06/30 | 1,189 | 1,217 | 1,180 | 1,203 | +8 | +0.7% | 18,400 |
2021/06/29 | 1,226 | 1,226 | 1,177 | 1,195 | -31 | -2.5% | 31,000 |
2021/06/28 | 1,208 | 1,230 | 1,188 | 1,226 | +17 | +1.4% | 32,100 |
2021/06/25 | 1,199 | 1,216 | 1,187 | 1,209 | +29 | +2.5% | 27,300 |
2021/06/24 | 1,216 | 1,216 | 1,176 | 1,180 | -47 | -3.8% | 61,400 |
2021/06/23 | 1,211 | 1,247 | 1,211 | 1,227 | +1 | +0.1% | 50,400 |
2021/06/22 | 1,244 | 1,264 | 1,216 | 1,226 | -7 | -0.6% | 66,300 |
2021/06/21 | 1,217 | 1,244 | 1,186 | 1,233 | -8 | -0.6% | 168,700 |
2021/06/18 | 1,126 | 1,254 | 1,118 | 1,241 | +151 | +13.9% | 531,700 |
2021/06/17 | 1,100 | 1,100 | 1,067 | 1,090 | -12 | -1.1% | 17,200 |
2021/06/16 | 1,100 | 1,104 | 1,075 | 1,102 | -11 | -1% | 28,700 |
2021/06/15 | 1,146 | 1,146 | 1,107 | 1,113 | -23 | -2% | 24,200 |
2021/06/14 | 1,126 | 1,141 | 1,121 | 1,136 | +14 | +1.2% | 43,700 |
2021/06/11 | 1,111 | 1,135 | 1,110 | 1,122 | +24 | +2.2% | 60,600 |
2021/06/10 | 1,061 | 1,109 | 1,059 | 1,098 | +38 | +3.6% | 48,900 |
2021/06/09 | 1,043 | 1,060 | 1,037 | 1,060 | +23 | +2.2% | 19,800 |
2021/06/08 | 1,036 | 1,047 | 1,026 | 1,037 | +6 | +0.6% | 11,900 |
801~
850
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