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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 702 | 745 | 676 | 731 | -69 | -8.6% | 169,000 |
2020/03/12 | 810 | 833 | 787 | 800 | -37 | -4.4% | 204,500 |
2020/03/11 | 894 | 910 | 837 | 837 | -56 | -6.3% | 89,800 |
2020/03/10 | 810 | 911 | 810 | 893 | -7 | -0.8% | 132,900 |
2020/03/09 | 955 | 961 | 890 | 900 | -91 | -9.2% | 102,700 |
2020/03/06 | 1,007 | 1,010 | 973 | 991 | -38 | -3.7% | 103,800 |
2020/03/05 | 1,069 | 1,069 | 1,020 | 1,029 | -10 | -1% | 36,200 |
2020/03/04 | 1,024 | 1,056 | 1,012 | 1,039 | -1 | -0.1% | 48,800 |
2020/03/03 | 1,104 | 1,118 | 1,040 | 1,040 | -25 | -2.3% | 81,000 |
2020/03/02 | 1,000 | 1,085 | 1,000 | 1,065 | +53 | +5.2% | 100,200 |
2020/02/28 | 1,001 | 1,055 | 1,001 | 1,012 | -99 | -8.9% | 274,300 |
2020/02/27 | 1,160 | 1,172 | 1,070 | 1,111 | -57 | -4.9% | 175,900 |
2020/02/26 | 1,179 | 1,179 | 1,133 | 1,168 | -20 | -1.7% | 87,600 |
2020/02/25 | 1,174 | 1,207 | 1,171 | 1,188 | -74 | -5.9% | 100,700 |
2020/02/21 | 1,260 | 1,276 | 1,258 | 1,262 | -1 | -0.1% | 44,700 |
2020/02/20 | 1,289 | 1,301 | 1,263 | 1,263 | -26 | -2% | 39,100 |
2020/02/19 | 1,298 | 1,298 | 1,273 | 1,289 | +19 | +1.5% | 33,000 |
2020/02/18 | 1,301 | 1,301 | 1,270 | 1,270 | -28 | -2.2% | 58,100 |
2020/02/17 | 1,305 | 1,320 | 1,292 | 1,298 | -37 | -2.8% | 63,300 |
2020/02/14 | 1,335 | 1,355 | 1,321 | 1,335 | -23 | -1.7% | 81,900 |
2020/02/13 | 1,320 | 1,372 | 1,308 | 1,358 | +43 | +3.3% | 80,100 |
2020/02/12 | 1,330 | 1,330 | 1,301 | 1,315 | -9 | -0.7% | 67,100 |
2020/02/10 | 1,285 | 1,326 | 1,269 | 1,324 | +30 | +2.3% | 75,000 |
2020/02/07 | 1,328 | 1,348 | 1,286 | 1,294 | -34 | -2.6% | 223,500 |
2020/02/06 | 1,321 | 1,389 | 1,302 | 1,328 | -99 | -6.9% | 342,600 |
2020/02/05 | 1,417 | 1,428 | 1,397 | 1,427 | +40 | +2.9% | 80,700 |
2020/02/04 | 1,369 | 1,387 | 1,353 | 1,387 | +18 | +1.3% | 33,100 |
2020/02/03 | 1,340 | 1,391 | 1,318 | 1,369 | -19 | -1.4% | 60,900 |
2020/01/31 | 1,364 | 1,390 | 1,360 | 1,388 | +25 | +1.8% | 45,800 |
2020/01/30 | 1,411 | 1,414 | 1,342 | 1,363 | -49 | -3.5% | 82,000 |
2020/01/29 | 1,441 | 1,465 | 1,412 | 1,412 | -13 | -0.9% | 46,100 |
2020/01/28 | 1,414 | 1,433 | 1,397 | 1,425 | -25 | -1.7% | 78,500 |
2020/01/27 | 1,475 | 1,477 | 1,441 | 1,450 | -41 | -2.7% | 40,000 |
2020/01/24 | 1,520 | 1,521 | 1,479 | 1,491 | -18 | -1.2% | 36,600 |
2020/01/23 | 1,527 | 1,530 | 1,506 | 1,509 | -18 | -1.2% | 19,000 |
2020/01/22 | 1,522 | 1,536 | 1,520 | 1,527 | -1 | -0.1% | 25,300 |
2020/01/21 | 1,541 | 1,543 | 1,516 | 1,528 | -11 | -0.7% | 27,300 |
2020/01/20 | 1,538 | 1,563 | 1,538 | 1,539 | +1 | +0.1% | 39,200 |
2020/01/17 | 1,561 | 1,561 | 1,512 | 1,538 | -1 | -0.1% | 42,500 |
2020/01/16 | 1,551 | 1,570 | 1,530 | 1,539 | -17 | -1.1% | 38,300 |
2020/01/15 | 1,589 | 1,589 | 1,553 | 1,556 | -27 | -1.7% | 43,500 |
2020/01/14 | 1,587 | 1,591 | 1,564 | 1,583 | -4 | -0.3% | 46,200 |
2020/01/10 | 1,580 | 1,589 | 1,546 | 1,587 | +53 | +3.5% | 100,300 |
2020/01/09 | 1,520 | 1,546 | 1,517 | 1,534 | +54 | +3.6% | 67,400 |
2020/01/08 | 1,485 | 1,503 | 1,446 | 1,480 | -37 | -2.4% | 90,100 |
2020/01/07 | 1,494 | 1,532 | 1,494 | 1,517 | +33 | +2.2% | 71,900 |
2020/01/06 | 1,496 | 1,510 | 1,481 | 1,484 | -23 | -1.5% | 61,100 |
2019/12/30 | 1,528 | 1,528 | 1,486 | 1,507 | ±0 | ±0% | 58,300 |
2019/12/27 | 1,505 | 1,524 | 1,499 | 1,507 | +6 | +0.4% | 54,600 |
2019/12/26 | 1,497 | 1,516 | 1,487 | 1,501 | -10 | -0.7% | 75,300 |
1151~
1200
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