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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 1,068 | 1,068 | 1,051 | 1,059 | -2 | -0.2% | 29,500 |
| 2025/01/22 | 1,068 | 1,068 | 1,057 | 1,061 | +4 | +0.4% | 17,900 |
| 2025/01/21 | 1,065 | 1,065 | 1,054 | 1,057 | -5 | -0.5% | 16,800 |
| 2025/01/20 | 1,072 | 1,072 | 1,054 | 1,062 | +3 | +0.3% | 24,800 |
| 2025/01/17 | 1,057 | 1,063 | 1,053 | 1,059 | +2 | +0.2% | 19,700 |
| 2025/01/16 | 1,082 | 1,082 | 1,057 | 1,057 | -14 | -1.3% | 37,000 |
| 2025/01/15 | 1,082 | 1,085 | 1,066 | 1,071 | -6 | -0.6% | 31,000 |
| 2025/01/14 | 1,100 | 1,100 | 1,072 | 1,077 | -17 | -1.6% | 53,000 |
| 2025/01/10 | 1,102 | 1,102 | 1,090 | 1,094 | -1 | -0.1% | 25,200 |
| 2025/01/09 | 1,109 | 1,109 | 1,087 | 1,095 | -19 | -1.7% | 52,300 |
| 2025/01/08 | 1,115 | 1,120 | 1,105 | 1,114 | +6 | +0.5% | 54,500 |
| 2025/01/07 | 1,111 | 1,111 | 1,095 | 1,108 | +6 | +0.5% | 50,700 |
| 2025/01/06 | 1,110 | 1,111 | 1,100 | 1,102 | +1 | +0.1% | 35,300 |
| 2024/12/30 | 1,104 | 1,110 | 1,095 | 1,101 | +1 | +0.1% | 34,100 |
| 2024/12/27 | 1,098 | 1,104 | 1,090 | 1,100 | +9 | +0.8% | 67,000 |
| 2024/12/26 | 1,095 | 1,097 | 1,085 | 1,091 | +6 | +0.6% | 45,900 |
| 2024/12/25 | 1,091 | 1,096 | 1,072 | 1,085 | -5 | -0.5% | 43,900 |
| 2024/12/24 | 1,075 | 1,091 | 1,075 | 1,090 | +18 | +1.7% | 49,800 |
| 2024/12/23 | 1,085 | 1,088 | 1,065 | 1,072 | ±0 | ±0% | 45,300 |
| 2024/12/20 | 1,087 | 1,090 | 1,072 | 1,072 | -16 | -1.5% | 36,300 |
| 2024/12/19 | 1,077 | 1,090 | 1,077 | 1,088 | ±0 | ±0% | 27,700 |
| 2024/12/18 | 1,083 | 1,091 | 1,077 | 1,088 | -1 | -0.1% | 25,400 |
| 2024/12/17 | 1,087 | 1,092 | 1,081 | 1,089 | +4 | +0.4% | 37,400 |
| 2024/12/16 | 1,086 | 1,093 | 1,079 | 1,085 | +3 | +0.3% | 33,100 |
| 2024/12/13 | 1,077 | 1,085 | 1,071 | 1,082 | +12 | +1.1% | 66,800 |
| 2024/12/12 | 1,065 | 1,074 | 1,065 | 1,070 | +2 | +0.2% | 35,900 |
| 2024/12/11 | 1,060 | 1,068 | 1,060 | 1,068 | +8 | +0.8% | 29,200 |
| 2024/12/10 | 1,061 | 1,065 | 1,059 | 1,060 | -8 | -0.7% | 18,400 |
| 2024/12/09 | 1,061 | 1,069 | 1,059 | 1,068 | +5 | +0.5% | 29,900 |
| 2024/12/06 | 1,052 | 1,064 | 1,052 | 1,063 | +6 | +0.6% | 27,100 |
| 2024/12/05 | 1,050 | 1,057 | 1,050 | 1,057 | +7 | +0.7% | 14,800 |
| 2024/12/04 | 1,046 | 1,058 | 1,046 | 1,050 | -9 | -0.8% | 26,700 |
| 2024/12/03 | 1,051 | 1,059 | 1,050 | 1,059 | +5 | +0.5% | 45,500 |
| 2024/12/02 | 1,050 | 1,055 | 1,046 | 1,054 | +4 | +0.4% | 15,300 |
| 2024/11/29 | 1,044 | 1,050 | 1,043 | 1,050 | +6 | +0.6% | 16,400 |
| 2024/11/28 | 1,037 | 1,049 | 1,037 | 1,044 | +3 | +0.3% | 17,400 |
| 2024/11/27 | 1,051 | 1,051 | 1,037 | 1,041 | -16 | -1.5% | 18,900 |
| 2024/11/26 | 1,057 | 1,057 | 1,049 | 1,057 | +8 | +0.8% | 25,000 |
| 2024/11/25 | 1,059 | 1,059 | 1,045 | 1,049 | -6 | -0.6% | 29,100 |
| 2024/11/22 | 1,042 | 1,057 | 1,038 | 1,055 | +15 | +1.4% | 35,400 |
| 2024/11/21 | 1,035 | 1,041 | 1,035 | 1,040 | +10 | +1% | 19,400 |
| 2024/11/20 | 1,037 | 1,044 | 1,030 | 1,030 | -7 | -0.7% | 12,300 |
| 2024/11/19 | 1,044 | 1,046 | 1,037 | 1,037 | -5 | -0.5% | 25,100 |
| 2024/11/18 | 1,038 | 1,047 | 1,035 | 1,042 | +4 | +0.4% | 23,700 |
| 2024/11/15 | 1,047 | 1,049 | 1,038 | 1,038 | +1 | +0.1% | 15,600 |
| 2024/11/14 | 1,052 | 1,055 | 1,036 | 1,037 | -15 | -1.4% | 49,000 |
| 2024/11/13 | 1,056 | 1,066 | 1,051 | 1,052 | -4 | -0.4% | 43,100 |
| 2024/11/12 | 1,060 | 1,074 | 1,056 | 1,056 | -8 | -0.8% | 46,300 |
| 2024/11/11 | 1,062 | 1,064 | 1,055 | 1,064 | +2 | +0.2% | 23,100 |
| 2024/11/08 | 1,063 | 1,067 | 1,058 | 1,062 | -2 | -0.2% | 22,000 |
51～
100
件表示中 / 2030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 | 90,300円 | +80.3% | +22.5% | 6.20% | 18.20倍 | 2.35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 | 215,000円 | -1.0% | +4.9% | 5.72% | 13.29倍 | 0.88倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| ＮＩＳＳＯＨＤ | 63,500円 | +9.4% | +24.3% | 3.46% | 8.73倍 | 1.37倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| 学究社 | 204,900円 | +5.0% | +8.0% | 4.39% | 11.26倍 | 3.18倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| Ｅ Ｇ | 180,500円 | +8.6% | +6.8% | 1.94% | 17.07倍 | 1.82倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
市場注目の銘柄
チャート関連のコラム
