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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,072 | 1,079 | 1,048 | 1,058 | -31 | -2.8% | 44,000 |
2021/03/02 | 1,129 | 1,129 | 1,085 | 1,089 | -38 | -3.4% | 57,200 |
2021/03/01 | 1,120 | 1,153 | 1,107 | 1,127 | +55 | +5.1% | 86,900 |
2021/02/26 | 1,100 | 1,107 | 1,072 | 1,072 | -57 | -5% | 71,400 |
2021/02/25 | 1,117 | 1,159 | 1,110 | 1,129 | +30 | +2.7% | 59,000 |
2021/02/24 | 1,146 | 1,146 | 1,095 | 1,099 | -47 | -4.1% | 51,700 |
2021/02/22 | 1,147 | 1,185 | 1,141 | 1,146 | +24 | +2.1% | 43,700 |
2021/02/19 | 1,145 | 1,149 | 1,111 | 1,122 | -45 | -3.9% | 66,300 |
2021/02/18 | 1,127 | 1,186 | 1,127 | 1,167 | +39 | +3.5% | 97,000 |
2021/02/17 | 1,110 | 1,151 | 1,093 | 1,128 | +13 | +1.2% | 96,600 |
2021/02/16 | 1,142 | 1,143 | 1,078 | 1,115 | -29 | -2.5% | 174,200 |
2021/02/15 | 1,216 | 1,216 | 1,143 | 1,144 | -72 | -5.9% | 74,800 |
2021/02/12 | 1,155 | 1,234 | 1,142 | 1,216 | +31 | +2.6% | 173,300 |
2021/02/10 | 1,188 | 1,208 | 1,179 | 1,185 | -16 | -1.3% | 84,500 |
2021/02/09 | 1,213 | 1,213 | 1,186 | 1,201 | -2 | -0.2% | 78,500 |
2021/02/08 | 1,235 | 1,252 | 1,197 | 1,203 | -22 | -1.8% | 61,400 |
2021/02/05 | 1,256 | 1,256 | 1,222 | 1,225 | -40 | -3.2% | 66,700 |
2021/02/04 | 1,250 | 1,274 | 1,244 | 1,265 | +3 | +0.2% | 61,400 |
2021/02/03 | 1,200 | 1,266 | 1,199 | 1,262 | +73 | +6.1% | 136,800 |
2021/02/02 | 1,145 | 1,195 | 1,134 | 1,189 | +51 | +4.5% | 63,200 |
2021/02/01 | 1,144 | 1,144 | 1,102 | 1,138 | +13 | +1.2% | 103,100 |
2021/01/29 | 1,220 | 1,220 | 1,121 | 1,125 | -89 | -7.3% | 92,500 |
2021/01/28 | 1,197 | 1,224 | 1,178 | 1,214 | -13 | -1.1% | 225,700 |
2021/01/27 | 1,190 | 1,235 | 1,178 | 1,227 | +37 | +3.1% | 101,200 |
2021/01/26 | 1,160 | 1,202 | 1,159 | 1,190 | +34 | +2.9% | 104,600 |
2021/01/25 | 1,130 | 1,161 | 1,109 | 1,156 | +43 | +3.9% | 44,700 |
2021/01/22 | 1,111 | 1,131 | 1,097 | 1,113 | +2 | +0.2% | 52,800 |
2021/01/21 | 1,088 | 1,129 | 1,084 | 1,111 | +26 | +2.4% | 83,500 |
2021/01/20 | 1,133 | 1,133 | 1,074 | 1,085 | -48 | -4.2% | 154,800 |
2021/01/19 | 1,155 | 1,155 | 1,122 | 1,133 | -25 | -2.2% | 106,800 |
2021/01/18 | 1,159 | 1,171 | 1,142 | 1,158 | -7 | -0.6% | 105,100 |
2021/01/15 | 1,130 | 1,186 | 1,129 | 1,165 | +45 | +4% | 164,900 |
2021/01/14 | 1,121 | 1,128 | 1,099 | 1,120 | +13 | +1.2% | 106,900 |
2021/01/13 | 1,095 | 1,129 | 1,095 | 1,107 | +19 | +1.7% | 131,200 |
2021/01/12 | 1,069 | 1,092 | 1,066 | 1,088 | +37 | +3.5% | 97,300 |
2021/01/08 | 1,054 | 1,065 | 1,050 | 1,051 | -24 | -2.2% | 61,400 |
2021/01/07 | 1,050 | 1,077 | 1,050 | 1,075 | +40 | +3.9% | 79,200 |
2021/01/06 | 1,050 | 1,060 | 1,013 | 1,035 | -19 | -1.8% | 117,100 |
2021/01/05 | 1,050 | 1,071 | 1,025 | 1,054 | -4 | -0.4% | 104,800 |
2021/01/04 | 1,090 | 1,090 | 1,044 | 1,058 | -17 | -1.6% | 158,200 |
2020/12/30 | 1,052 | 1,076 | 1,047 | 1,075 | +21 | +2% | 115,400 |
2020/12/29 | 1,050 | 1,063 | 1,040 | 1,054 | +7 | +0.7% | 119,600 |
2020/12/28 | 1,032 | 1,060 | 1,022 | 1,047 | +35 | +3.5% | 197,600 |
2020/12/25 | 1,005 | 1,017 | 994 | 1,012 | +9 | +0.9% | 91,000 |
2020/12/24 | 994 | 1,033 | 982 | 1,003 | +12 | +1.2% | 158,500 |
2020/12/23 | 970 | 998 | 967 | 991 | +26 | +2.7% | 201,100 |
2020/12/22 | 958 | 974 | 952 | 965 | +3 | +0.3% | 171,300 |
2020/12/21 | 965 | 985 | 955 | 962 | +7 | +0.7% | 209,700 |
2020/12/18 | 901 | 955 | 900 | 955 | +69 | +7.8% | 636,300 |
2020/12/17 | 896 | 896 | 873 | 886 | -4 | -0.4% | 72,800 |
901~
950
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