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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,260 | 1,260 | 1,227 | 1,228 | -29 | -2.3% | 91,700 |
2019/10/10 | 1,275 | 1,275 | 1,254 | 1,257 | -20 | -1.6% | 61,800 |
2019/10/09 | 1,282 | 1,290 | 1,268 | 1,277 | -27 | -2.1% | 106,500 |
2019/10/08 | 1,280 | 1,306 | 1,265 | 1,304 | +24 | +1.9% | 79,700 |
2019/10/07 | 1,288 | 1,288 | 1,260 | 1,280 | -5 | -0.4% | 62,000 |
2019/10/04 | 1,290 | 1,300 | 1,276 | 1,285 | -10 | -0.8% | 46,700 |
2019/10/03 | 1,291 | 1,298 | 1,271 | 1,295 | -31 | -2.3% | 110,900 |
2019/10/02 | 1,343 | 1,345 | 1,319 | 1,326 | -38 | -2.8% | 47,200 |
2019/10/01 | 1,329 | 1,367 | 1,328 | 1,364 | +50 | +3.8% | 107,600 |
2019/09/30 | 1,326 | 1,344 | 1,302 | 1,314 | -27 | -2% | 85,900 |
2019/09/27 | 1,381 | 1,382 | 1,333 | 1,341 | -56 | -4% | 145,000 |
2019/09/26 | 1,420 | 1,434 | 1,393 | 1,397 | -19 | -1.3% | 195,500 |
2019/09/25 | 1,437 | 1,437 | 1,411 | 1,416 | -28 | -1.9% | 41,100 |
2019/09/24 | 1,478 | 1,483 | 1,436 | 1,444 | -26 | -1.8% | 78,500 |
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 |
1251~
1300
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