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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
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 |
851~
900
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