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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 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 |
2021/06/07 | 1,025 | 1,040 | 1,025 | 1,031 | +7 | +0.7% | 13,400 |
2021/06/04 | 1,049 | 1,049 | 1,019 | 1,024 | -27 | -2.6% | 19,600 |
2021/06/03 | 1,068 | 1,079 | 1,050 | 1,051 | -29 | -2.7% | 19,300 |
2021/06/02 | 1,081 | 1,091 | 1,075 | 1,080 | -6 | -0.6% | 19,800 |
2021/06/01 | 1,074 | 1,088 | 1,067 | 1,086 | +12 | +1.1% | 18,900 |
2021/05/31 | 1,063 | 1,080 | 1,063 | 1,074 | ±0 | ±0% | 24,400 |
2021/05/28 | 1,081 | 1,082 | 1,061 | 1,074 | +21 | +2% | 21,700 |
2021/05/27 | 1,065 | 1,066 | 1,047 | 1,053 | -9 | -0.8% | 17,400 |
2021/05/26 | 1,052 | 1,063 | 1,043 | 1,062 | +14 | +1.3% | 17,500 |
2021/05/25 | 1,066 | 1,070 | 1,048 | 1,048 | -4 | -0.4% | 17,200 |
2021/05/24 | 1,052 | 1,061 | 1,041 | 1,052 | +3 | +0.3% | 17,000 |
2021/05/21 | 1,017 | 1,068 | 1,015 | 1,049 | +29 | +2.8% | 53,500 |
2021/05/20 | 1,048 | 1,048 | 1,020 | 1,020 | -28 | -2.7% | 26,800 |
2021/05/19 | 1,045 | 1,065 | 1,034 | 1,048 | -18 | -1.7% | 38,100 |
801~
850
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 | 2.52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% | 14.81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