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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,796 | 1,828 | 1,778 | 1,781 | +6 | +0.3% | 74,100 |
2019/02/27 | 1,758 | 1,781 | 1,741 | 1,775 | +20 | +1.1% | 33,400 |
2019/02/26 | 1,800 | 1,811 | 1,743 | 1,755 | -29 | -1.6% | 51,000 |
2019/02/25 | 1,779 | 1,799 | 1,754 | 1,784 | +18 | +1% | 53,800 |
2019/02/22 | 1,755 | 1,775 | 1,737 | 1,766 | +20 | +1.1% | 45,100 |
2019/02/21 | 1,767 | 1,786 | 1,741 | 1,746 | -22 | -1.2% | 51,900 |
2019/02/20 | 1,825 | 1,829 | 1,754 | 1,768 | -57 | -3.1% | 131,600 |
2019/02/19 | 1,795 | 1,885 | 1,778 | 1,825 | +30 | +1.7% | 185,600 |
2019/02/18 | 1,730 | 1,808 | 1,730 | 1,795 | +94 | +5.5% | 137,000 |
2019/02/15 | 1,749 | 1,749 | 1,672 | 1,701 | -48 | -2.7% | 103,700 |
2019/02/14 | 1,792 | 1,792 | 1,732 | 1,749 | -15 | -0.9% | 72,200 |
2019/02/13 | 1,799 | 1,811 | 1,750 | 1,764 | -23 | -1.3% | 84,200 |
2019/02/12 | 1,723 | 1,803 | 1,685 | 1,787 | +53 | +3.1% | 182,100 |
2019/02/08 | 1,777 | 1,785 | 1,724 | 1,734 | -66 | -3.7% | 379,200 |
2019/02/07 | 1,750 | 1,904 | 1,706 | 1,800 | +270 | +17.6% | 1,096,500 |
2019/02/06 | 1,579 | 1,586 | 1,498 | 1,530 | -37 | -2.4% | 184,300 |
2019/02/05 | 1,537 | 1,570 | 1,523 | 1,567 | +54 | +3.6% | 109,600 |
2019/02/04 | 1,501 | 1,518 | 1,482 | 1,513 | +35 | +2.4% | 62,500 |
2019/02/01 | 1,469 | 1,505 | 1,443 | 1,478 | +48 | +3.4% | 110,600 |
2019/01/31 | 1,414 | 1,462 | 1,410 | 1,430 | +46 | +3.3% | 86,600 |
2019/01/30 | 1,394 | 1,418 | 1,374 | 1,384 | -10 | -0.7% | 75,600 |
2019/01/29 | 1,388 | 1,397 | 1,339 | 1,394 | -2 | -0.1% | 35,400 |
2019/01/28 | 1,409 | 1,414 | 1,364 | 1,396 | +17 | +1.2% | 56,900 |
2019/01/25 | 1,360 | 1,401 | 1,360 | 1,379 | +18 | +1.3% | 43,800 |
2019/01/24 | 1,320 | 1,364 | 1,308 | 1,361 | +43 | +3.3% | 33,700 |
2019/01/23 | 1,301 | 1,329 | 1,281 | 1,318 | -7 | -0.5% | 39,600 |
2019/01/22 | 1,328 | 1,339 | 1,303 | 1,325 | ±0 | ±0% | 36,900 |
2019/01/21 | 1,392 | 1,396 | 1,323 | 1,325 | -37 | -2.7% | 66,200 |
2019/01/18 | 1,347 | 1,399 | 1,325 | 1,362 | +17 | +1.3% | 58,100 |
2019/01/17 | 1,323 | 1,349 | 1,304 | 1,345 | +26 | +2% | 71,000 |
2019/01/16 | 1,318 | 1,364 | 1,303 | 1,319 | -14 | -1.1% | 52,900 |
2019/01/15 | 1,293 | 1,345 | 1,273 | 1,333 | +40 | +3.1% | 47,000 |
2019/01/11 | 1,275 | 1,323 | 1,263 | 1,293 | +25 | +2% | 61,300 |
2019/01/10 | 1,326 | 1,334 | 1,265 | 1,268 | -88 | -6.5% | 101,600 |
2019/01/09 | 1,390 | 1,408 | 1,354 | 1,356 | -13 | -0.9% | 52,300 |
2019/01/08 | 1,370 | 1,418 | 1,369 | 1,369 | +13 | +1% | 120,900 |
2019/01/07 | 1,301 | 1,367 | 1,284 | 1,356 | +92 | +7.3% | 94,400 |
2019/01/04 | 1,269 | 1,297 | 1,222 | 1,264 | -62 | -4.7% | 71,700 |
2018/12/28 | 1,316 | 1,389 | 1,314 | 1,326 | -10 | -0.7% | 158,000 |
2018/12/27 | 1,315 | 1,345 | 1,271 | 1,336 | +138 | +11.5% | 176,400 |
2018/12/26 | 1,176 | 1,225 | 1,156 | 1,198 | +27 | +2.3% | 128,800 |
2018/12/25 | 1,201 | 1,274 | 1,159 | 1,171 | -180 | -13.3% | 208,900 |
2018/12/21 | 1,300 | 1,369 | 1,267 | 1,351 | +54 | +4.2% | 236,400 |
2018/12/20 | 1,356 | 1,410 | 1,292 | 1,297 | -53 | -3.9% | 233,200 |
2018/12/19 | 1,341 | 1,369 | 1,303 | 1,350 | +13 | +1% | 105,900 |
2018/12/18 | 1,380 | 1,400 | 1,333 | 1,337 | -103 | -7.2% | 109,800 |
2018/12/17 | 1,502 | 1,534 | 1,437 | 1,440 | -53 | -3.5% | 106,300 |
2018/12/14 | 1,454 | 1,510 | 1,450 | 1,493 | +36 | +2.5% | 133,400 |
2018/12/13 | 1,449 | 1,467 | 1,398 | 1,457 | +29 | +2% | 79,200 |
2018/12/12 | 1,396 | 1,433 | 1,369 | 1,428 | +56 | +4.1% | 61,600 |
1401~
1450
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