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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,549 | 1,613 | 1,541 | 1,609 | +51 | +3.3% | 101,100 |
2019/07/08 | 1,600 | 1,600 | 1,539 | 1,558 | -19 | -1.2% | 98,000 |
2019/07/05 | 1,569 | 1,579 | 1,557 | 1,577 | -4 | -0.3% | 26,800 |
2019/07/04 | 1,594 | 1,598 | 1,566 | 1,581 | -4 | -0.3% | 42,600 |
2019/07/03 | 1,599 | 1,607 | 1,569 | 1,585 | -17 | -1.1% | 78,800 |
2019/07/02 | 1,596 | 1,607 | 1,560 | 1,602 | +12 | +0.8% | 52,700 |
2019/07/01 | 1,595 | 1,600 | 1,565 | 1,590 | +22 | +1.4% | 42,900 |
2019/06/28 | 1,542 | 1,604 | 1,541 | 1,568 | +18 | +1.2% | 82,400 |
2019/06/27 | 1,513 | 1,551 | 1,508 | 1,550 | +51 | +3.4% | 69,000 |
2019/06/26 | 1,513 | 1,516 | 1,493 | 1,499 | -14 | -0.9% | 58,100 |
2019/06/25 | 1,560 | 1,560 | 1,508 | 1,513 | -31 | -2% | 80,600 |
2019/06/24 | 1,591 | 1,591 | 1,534 | 1,544 | -31 | -2% | 55,800 |
2019/06/21 | 1,605 | 1,605 | 1,571 | 1,575 | -27 | -1.7% | 26,700 |
2019/06/20 | 1,556 | 1,610 | 1,556 | 1,602 | +57 | +3.7% | 59,600 |
2019/06/19 | 1,533 | 1,556 | 1,533 | 1,545 | +35 | +2.3% | 44,900 |
2019/06/18 | 1,548 | 1,550 | 1,506 | 1,510 | -33 | -2.1% | 36,200 |
2019/06/17 | 1,549 | 1,562 | 1,531 | 1,543 | -10 | -0.6% | 45,800 |
2019/06/14 | 1,547 | 1,561 | 1,532 | 1,553 | +15 | +1% | 35,500 |
2019/06/13 | 1,570 | 1,575 | 1,531 | 1,538 | -42 | -2.7% | 54,400 |
2019/06/12 | 1,589 | 1,616 | 1,580 | 1,580 | -12 | -0.8% | 42,200 |
2019/06/11 | 1,596 | 1,618 | 1,572 | 1,592 | -5 | -0.3% | 83,000 |
2019/06/10 | 1,595 | 1,609 | 1,578 | 1,597 | +11 | +0.7% | 44,400 |
2019/06/07 | 1,562 | 1,591 | 1,558 | 1,586 | +24 | +1.5% | 32,000 |
2019/06/06 | 1,595 | 1,609 | 1,561 | 1,562 | -26 | -1.6% | 51,900 |
2019/06/05 | 1,606 | 1,609 | 1,580 | 1,588 | +12 | +0.8% | 61,600 |
2019/06/04 | 1,559 | 1,585 | 1,537 | 1,576 | +23 | +1.5% | 113,400 |
2019/06/03 | 1,518 | 1,562 | 1,486 | 1,553 | +25 | +1.6% | 101,800 |
2019/05/31 | 1,588 | 1,588 | 1,524 | 1,528 | -67 | -4.2% | 91,300 |
2019/05/30 | 1,590 | 1,620 | 1,562 | 1,595 | +9 | +0.6% | 202,400 |
2019/05/29 | 1,555 | 1,606 | 1,536 | 1,586 | +15 | +1% | 207,100 |
2019/05/28 | 1,505 | 1,572 | 1,482 | 1,571 | +69 | +4.6% | 196,500 |
2019/05/27 | 1,463 | 1,509 | 1,461 | 1,502 | +51 | +3.5% | 308,300 |
2019/05/24 | 1,432 | 1,468 | 1,425 | 1,451 | -41 | -2.7% | 470,400 |
2019/05/23 | 1,525 | 1,529 | 1,490 | 1,492 | -51 | -3.3% | 226,900 |
2019/05/22 | 1,588 | 1,595 | 1,536 | 1,543 | -46 | -2.9% | 206,700 |
2019/05/21 | 1,632 | 1,649 | 1,570 | 1,589 | -148 | -8.5% | 305,100 |
2019/05/20 | 1,831 | 1,873 | 1,737 | 1,737 | -79 | -4.4% | 125,000 |
2019/05/17 | 1,798 | 1,833 | 1,785 | 1,816 | +62 | +3.5% | 145,400 |
2019/05/16 | 1,697 | 1,768 | 1,688 | 1,754 | +65 | +3.8% | 94,300 |
2019/05/15 | 1,650 | 1,691 | 1,639 | 1,689 | +54 | +3.3% | 67,700 |
2019/05/14 | 1,671 | 1,692 | 1,621 | 1,635 | -108 | -6.2% | 128,000 |
2019/05/13 | 1,692 | 1,812 | 1,692 | 1,743 | +75 | +4.5% | 348,800 |
2019/05/10 | 1,608 | 1,719 | 1,600 | 1,668 | -60 | -3.5% | 239,600 |
2019/05/09 | 1,715 | 1,771 | 1,700 | 1,728 | ±0 | ±0% | 145,700 |
2019/05/08 | 1,707 | 1,737 | 1,684 | 1,728 | -11 | -0.6% | 73,900 |
2019/05/07 | 1,710 | 1,755 | 1,681 | 1,739 | +27 | +1.6% | 91,500 |
2019/04/26 | 1,648 | 1,718 | 1,626 | 1,712 | +68 | +4.1% | 127,700 |
2019/04/25 | 1,606 | 1,645 | 1,595 | 1,644 | +38 | +2.4% | 45,600 |
2019/04/24 | 1,607 | 1,630 | 1,592 | 1,606 | +16 | +1% | 95,000 |
2019/04/23 | 1,552 | 1,594 | 1,552 | 1,590 | +52 | +3.4% | 43,900 |
1301~
1350
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