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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,456 | 1,476 | 1,440 | 1,470 | +19 | +1.3% | 77,200 |
2019/09/19 | 1,440 | 1,476 | 1,408 | 1,451 | +38 | +2.7% | 93,500 |
2019/09/18 | 1,447 | 1,451 | 1,406 | 1,413 | -53 | -3.6% | 90,500 |
2019/09/17 | 1,363 | 1,480 | 1,361 | 1,466 | +103 | +7.6% | 225,700 |
2019/09/13 | 1,365 | 1,382 | 1,336 | 1,363 | +5 | +0.4% | 58,400 |
2019/09/12 | 1,367 | 1,376 | 1,351 | 1,358 | +1 | +0.1% | 77,500 |
2019/09/11 | 1,383 | 1,383 | 1,332 | 1,357 | -19 | -1.4% | 64,500 |
2019/09/10 | 1,398 | 1,418 | 1,369 | 1,376 | -15 | -1.1% | 99,200 |
2019/09/09 | 1,376 | 1,391 | 1,348 | 1,391 | +18 | +1.3% | 55,900 |
2019/09/06 | 1,360 | 1,398 | 1,353 | 1,373 | +27 | +2% | 134,000 |
2019/09/05 | 1,312 | 1,358 | 1,309 | 1,346 | +35 | +2.7% | 98,100 |
2019/09/04 | 1,303 | 1,315 | 1,290 | 1,311 | -10 | -0.8% | 44,500 |
2019/09/03 | 1,300 | 1,328 | 1,286 | 1,321 | +8 | +0.6% | 86,000 |
2019/09/02 | 1,348 | 1,348 | 1,299 | 1,313 | -40 | -3% | 109,800 |
2019/08/30 | 1,328 | 1,353 | 1,301 | 1,353 | +47 | +3.6% | 75,600 |
2019/08/29 | 1,314 | 1,345 | 1,287 | 1,306 | -16 | -1.2% | 87,900 |
2019/08/28 | 1,352 | 1,358 | 1,306 | 1,322 | -35 | -2.6% | 130,400 |
2019/08/27 | 1,370 | 1,379 | 1,352 | 1,357 | -1 | -0.1% | 83,500 |
2019/08/26 | 1,376 | 1,377 | 1,351 | 1,358 | -46 | -3.3% | 107,300 |
2019/08/23 | 1,428 | 1,428 | 1,397 | 1,404 | -24 | -1.7% | 64,500 |
2019/08/22 | 1,455 | 1,455 | 1,419 | 1,428 | -9 | -0.6% | 53,300 |
2019/08/21 | 1,457 | 1,458 | 1,431 | 1,437 | -20 | -1.4% | 56,800 |
2019/08/20 | 1,459 | 1,468 | 1,437 | 1,457 | +5 | +0.3% | 86,400 |
2019/08/19 | 1,455 | 1,473 | 1,425 | 1,452 | +15 | +1% | 79,600 |
2019/08/16 | 1,452 | 1,457 | 1,415 | 1,437 | -40 | -2.7% | 130,500 |
2019/08/15 | 1,473 | 1,488 | 1,446 | 1,477 | -39 | -2.6% | 107,000 |
2019/08/14 | 1,556 | 1,556 | 1,505 | 1,516 | -30 | -1.9% | 105,900 |
2019/08/13 | 1,552 | 1,562 | 1,520 | 1,546 | -52 | -3.3% | 132,600 |
2019/08/09 | 1,590 | 1,695 | 1,590 | 1,598 | +7 | +0.4% | 222,800 |
2019/08/08 | 1,533 | 1,607 | 1,499 | 1,591 | -191 | -10.7% | 585,900 |
2019/08/07 | 1,748 | 1,794 | 1,744 | 1,782 | +33 | +1.9% | 154,400 |
2019/08/06 | 1,680 | 1,749 | 1,666 | 1,749 | ±0 | ±0% | 78,900 |
2019/08/05 | 1,751 | 1,766 | 1,704 | 1,749 | ±0 | ±0% | 119,200 |
2019/08/02 | 1,730 | 1,775 | 1,725 | 1,749 | -14 | -0.8% | 107,800 |
2019/08/01 | 1,730 | 1,770 | 1,730 | 1,763 | +26 | +1.5% | 64,100 |
2019/07/31 | 1,742 | 1,744 | 1,700 | 1,737 | -32 | -1.8% | 85,300 |
2019/07/30 | 1,748 | 1,769 | 1,735 | 1,769 | +38 | +2.2% | 83,800 |
2019/07/29 | 1,727 | 1,735 | 1,713 | 1,731 | +32 | +1.9% | 97,500 |
2019/07/26 | 1,690 | 1,702 | 1,654 | 1,699 | -1 | -0.1% | 66,000 |
2019/07/25 | 1,656 | 1,714 | 1,656 | 1,700 | +48 | +2.9% | 109,500 |
2019/07/24 | 1,661 | 1,661 | 1,625 | 1,652 | +6 | +0.4% | 34,500 |
2019/07/23 | 1,598 | 1,665 | 1,596 | 1,646 | +63 | +4% | 129,600 |
2019/07/22 | 1,598 | 1,612 | 1,567 | 1,583 | -15 | -0.9% | 30,200 |
2019/07/19 | 1,552 | 1,599 | 1,551 | 1,598 | +50 | +3.2% | 29,600 |
2019/07/18 | 1,598 | 1,598 | 1,543 | 1,548 | -64 | -4% | 78,900 |
2019/07/17 | 1,612 | 1,612 | 1,580 | 1,612 | +7 | +0.4% | 37,400 |
2019/07/16 | 1,620 | 1,628 | 1,599 | 1,605 | -7 | -0.4% | 31,700 |
2019/07/12 | 1,631 | 1,640 | 1,606 | 1,612 | -9 | -0.6% | 57,500 |
2019/07/11 | 1,665 | 1,669 | 1,616 | 1,621 | -25 | -1.5% | 46,600 |
2019/07/10 | 1,600 | 1,665 | 1,587 | 1,646 | +37 | +2.3% | 136,400 |
1251~
1300
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