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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 1,558 | 1,558 | 1,508 | 1,511 | -31 | -2% | 55,000 |
2019/12/24 | 1,528 | 1,552 | 1,519 | 1,542 | +4 | +0.3% | 40,900 |
2019/12/23 | 1,566 | 1,569 | 1,531 | 1,538 | -20 | -1.3% | 57,600 |
2019/12/20 | 1,546 | 1,569 | 1,535 | 1,558 | +22 | +1.4% | 65,200 |
2019/12/19 | 1,552 | 1,562 | 1,536 | 1,536 | -30 | -1.9% | 44,900 |
2019/12/18 | 1,576 | 1,578 | 1,526 | 1,566 | -18 | -1.1% | 66,900 |
2019/12/17 | 1,555 | 1,598 | 1,555 | 1,584 | +22 | +1.4% | 42,400 |
2019/12/16 | 1,557 | 1,597 | 1,555 | 1,562 | -32 | -2% | 81,200 |
2019/12/13 | 1,626 | 1,638 | 1,588 | 1,594 | -21 | -1.3% | 61,300 |
2019/12/12 | 1,620 | 1,624 | 1,595 | 1,615 | -9 | -0.6% | 58,100 |
2019/12/11 | 1,632 | 1,632 | 1,602 | 1,624 | -15 | -0.9% | 38,800 |
2019/12/10 | 1,626 | 1,650 | 1,616 | 1,639 | +2 | +0.1% | 51,500 |
2019/12/09 | 1,609 | 1,639 | 1,596 | 1,637 | +50 | +3.2% | 98,900 |
2019/12/06 | 1,555 | 1,596 | 1,526 | 1,587 | +14 | +0.9% | 112,000 |
1151~
1200
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