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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
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 |
901~
950
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