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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,087 | 1,090 | 1,065 | 1,066 | -34 | -3.1% | 28,800 |
2021/05/17 | 1,060 | 1,104 | 1,051 | 1,100 | +67 | +6.5% | 190,900 |
2021/05/14 | 1,005 | 1,046 | 1,005 | 1,033 | +38 | +3.8% | 87,400 |
2021/05/13 | 989 | 1,007 | 976 | 995 | +6 | +0.6% | 134,100 |
2021/05/12 | 1,000 | 1,016 | 975 | 989 | -19 | -1.9% | 36,000 |
2021/05/11 | 1,031 | 1,036 | 1,002 | 1,008 | -31 | -3% | 42,900 |
2021/05/10 | 1,035 | 1,043 | 1,024 | 1,039 | +12 | +1.2% | 21,100 |
2021/05/07 | 1,029 | 1,048 | 1,019 | 1,027 | +13 | +1.3% | 41,900 |
2021/05/06 | 1,008 | 1,029 | 1,008 | 1,014 | +6 | +0.6% | 41,300 |
2021/04/30 | 1,028 | 1,030 | 1,008 | 1,008 | -18 | -1.8% | 35,000 |
2021/04/28 | 1,048 | 1,050 | 1,024 | 1,026 | -27 | -2.6% | 29,800 |
2021/04/27 | 1,048 | 1,062 | 1,035 | 1,053 | -11 | -1% | 80,100 |
2021/04/26 | 1,067 | 1,067 | 1,056 | 1,064 | +10 | +0.9% | 18,200 |
2021/04/23 | 1,064 | 1,072 | 1,046 | 1,054 | -21 | -2% | 31,000 |
2021/04/22 | 1,074 | 1,094 | 1,068 | 1,075 | +10 | +0.9% | 26,000 |
2021/04/21 | 1,093 | 1,093 | 1,056 | 1,065 | -42 | -3.8% | 61,900 |
2021/04/20 | 1,120 | 1,130 | 1,105 | 1,107 | -20 | -1.8% | 39,600 |
2021/04/19 | 1,144 | 1,150 | 1,110 | 1,127 | -27 | -2.3% | 47,000 |
2021/04/16 | 1,168 | 1,173 | 1,152 | 1,154 | -14 | -1.2% | 27,200 |
2021/04/15 | 1,129 | 1,176 | 1,126 | 1,168 | +36 | +3.2% | 92,100 |
2021/04/14 | 1,135 | 1,136 | 1,107 | 1,132 | -3 | -0.3% | 32,100 |
2021/04/13 | 1,135 | 1,148 | 1,115 | 1,135 | ±0 | ±0% | 43,100 |
2021/04/12 | 1,141 | 1,149 | 1,101 | 1,135 | -4 | -0.4% | 51,800 |
2021/04/09 | 1,128 | 1,154 | 1,124 | 1,139 | +11 | +1% | 40,300 |
2021/04/08 | 1,107 | 1,134 | 1,097 | 1,128 | +28 | +2.5% | 58,500 |
2021/04/07 | 1,102 | 1,105 | 1,085 | 1,100 | -3 | -0.3% | 44,600 |
2021/04/06 | 1,110 | 1,136 | 1,100 | 1,103 | -11 | -1% | 78,500 |
2021/04/05 | 1,153 | 1,154 | 1,112 | 1,114 | -24 | -2.1% | 41,100 |
2021/04/02 | 1,148 | 1,175 | 1,130 | 1,138 | +11 | +1% | 95,100 |
2021/04/01 | 1,122 | 1,155 | 1,104 | 1,127 | -5 | -0.4% | 63,000 |
2021/03/31 | 1,126 | 1,160 | 1,117 | 1,132 | +4 | +0.4% | 63,900 |
2021/03/30 | 1,140 | 1,180 | 1,110 | 1,128 | -25 | -2.2% | 171,800 |
2021/03/29 | 1,106 | 1,165 | 1,092 | 1,153 | +62 | +5.7% | 298,900 |
2021/03/26 | 1,096 | 1,115 | 1,060 | 1,091 | +1 | +0.1% | 150,800 |
2021/03/25 | 1,060 | 1,115 | 1,060 | 1,090 | +39 | +3.7% | 132,900 |
2021/03/24 | 1,029 | 1,070 | 1,020 | 1,051 | +41 | +4.1% | 226,100 |
2021/03/23 | 1,025 | 1,031 | 1,007 | 1,010 | -15 | -1.5% | 55,200 |
2021/03/22 | 1,020 | 1,033 | 1,010 | 1,025 | -13 | -1.3% | 54,300 |
2021/03/19 | 1,020 | 1,038 | 1,008 | 1,038 | +6 | +0.6% | 156,100 |
2021/03/18 | 1,032 | 1,034 | 1,021 | 1,032 | -5 | -0.5% | 113,600 |
2021/03/17 | 1,051 | 1,051 | 1,030 | 1,037 | -9 | -0.9% | 57,100 |
2021/03/16 | 1,075 | 1,076 | 1,041 | 1,046 | -27 | -2.5% | 62,500 |
2021/03/15 | 1,065 | 1,087 | 1,058 | 1,073 | -22 | -2% | 122,800 |
2021/03/12 | 1,048 | 1,116 | 1,028 | 1,095 | +68 | +6.6% | 285,200 |
2021/03/11 | 1,005 | 1,028 | 988 | 1,027 | +18 | +1.8% | 47,800 |
2021/03/10 | 1,035 | 1,035 | 999 | 1,009 | -26 | -2.5% | 52,700 |
2021/03/09 | 1,018 | 1,035 | 995 | 1,035 | +20 | +2% | 74,800 |
2021/03/08 | 1,033 | 1,041 | 1,006 | 1,015 | -20 | -1.9% | 61,400 |
2021/03/05 | 1,038 | 1,040 | 1,004 | 1,035 | -21 | -2% | 75,400 |
2021/03/04 | 1,051 | 1,060 | 1,037 | 1,056 | -2 | -0.2% | 67,100 |
851~
900
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