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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 1,548 | 1,566 | 1,523 | 1,538 | -19 | -1.2% | 49,300 |
2019/04/19 | 1,566 | 1,595 | 1,553 | 1,557 | -6 | -0.4% | 31,500 |
2019/04/18 | 1,604 | 1,610 | 1,556 | 1,563 | -53 | -3.3% | 58,800 |
2019/04/17 | 1,609 | 1,623 | 1,590 | 1,616 | -3 | -0.2% | 44,900 |
2019/04/16 | 1,642 | 1,646 | 1,616 | 1,619 | -33 | -2% | 39,400 |
2019/04/15 | 1,625 | 1,659 | 1,625 | 1,652 | +25 | +1.5% | 39,900 |
2019/04/12 | 1,633 | 1,635 | 1,604 | 1,627 | -3 | -0.2% | 24,500 |
2019/04/11 | 1,642 | 1,660 | 1,624 | 1,630 | -22 | -1.3% | 21,000 |
2019/04/10 | 1,630 | 1,659 | 1,624 | 1,652 | -2 | -0.1% | 29,100 |
2019/04/09 | 1,685 | 1,686 | 1,646 | 1,654 | -55 | -3.2% | 39,800 |
2019/04/08 | 1,730 | 1,730 | 1,689 | 1,709 | -26 | -1.5% | 36,300 |
2019/04/05 | 1,740 | 1,750 | 1,692 | 1,735 | +5 | +0.3% | 63,400 |
2019/04/04 | 1,696 | 1,734 | 1,687 | 1,730 | +46 | +2.7% | 75,700 |
2019/04/03 | 1,633 | 1,687 | 1,623 | 1,684 | +51 | +3.1% | 36,800 |
2019/04/02 | 1,685 | 1,698 | 1,617 | 1,633 | -56 | -3.3% | 88,500 |
2019/04/01 | 1,645 | 1,703 | 1,641 | 1,689 | +54 | +3.3% | 61,100 |
2019/03/29 | 1,624 | 1,661 | 1,578 | 1,635 | +22 | +1.4% | 56,200 |
2019/03/28 | 1,602 | 1,621 | 1,556 | 1,613 | +10 | +0.6% | 60,200 |
2019/03/27 | 1,585 | 1,603 | 1,547 | 1,603 | +8 | +0.5% | 124,300 |
2019/03/26 | 1,610 | 1,654 | 1,578 | 1,595 | +15 | +0.9% | 128,300 |
2019/03/25 | 1,622 | 1,622 | 1,554 | 1,580 | -101 | -6% | 100,500 |
2019/03/22 | 1,698 | 1,698 | 1,657 | 1,681 | +5 | +0.3% | 38,900 |
2019/03/20 | 1,654 | 1,697 | 1,653 | 1,676 | +2 | +0.1% | 37,100 |
2019/03/19 | 1,683 | 1,697 | 1,653 | 1,674 | -9 | -0.5% | 107,800 |
2019/03/18 | 1,660 | 1,686 | 1,653 | 1,683 | +16 | +1% | 83,700 |
2019/03/15 | 1,642 | 1,693 | 1,642 | 1,667 | +25 | +1.5% | 56,400 |
2019/03/14 | 1,669 | 1,682 | 1,628 | 1,642 | -35 | -2.1% | 50,700 |
2019/03/13 | 1,635 | 1,687 | 1,630 | 1,677 | +18 | +1.1% | 54,000 |
2019/03/12 | 1,666 | 1,709 | 1,641 | 1,659 | +30 | +1.8% | 83,400 |
2019/03/11 | 1,619 | 1,647 | 1,594 | 1,629 | -9 | -0.5% | 61,500 |
2019/03/08 | 1,675 | 1,676 | 1,613 | 1,638 | -93 | -5.4% | 150,200 |
2019/03/07 | 1,791 | 1,791 | 1,706 | 1,731 | -68 | -3.8% | 109,800 |
2019/03/06 | 1,875 | 1,880 | 1,793 | 1,799 | -68 | -3.6% | 92,500 |
2019/03/05 | 1,810 | 1,897 | 1,800 | 1,867 | +50 | +2.8% | 132,200 |
2019/03/04 | 1,799 | 1,822 | 1,779 | 1,817 | +12 | +0.7% | 69,400 |
2019/03/01 | 1,787 | 1,837 | 1,787 | 1,805 | +24 | +1.3% | 99,700 |
1351~
1400
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