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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
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 |
1301~
1350
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