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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,441 | 1,458 | 1,360 | 1,372 | -68 | -4.7% | 117,500 |
2018/12/10 | 1,490 | 1,493 | 1,431 | 1,440 | -88 | -5.8% | 69,500 |
2018/12/07 | 1,518 | 1,559 | 1,481 | 1,528 | +20 | +1.3% | 66,700 |
2018/12/06 | 1,548 | 1,553 | 1,480 | 1,508 | -61 | -3.9% | 109,700 |
2018/12/05 | 1,510 | 1,579 | 1,467 | 1,569 | +27 | +1.8% | 133,800 |
2018/12/04 | 1,573 | 1,621 | 1,531 | 1,542 | -44 | -2.8% | 82,400 |
2018/12/03 | 1,620 | 1,629 | 1,555 | 1,586 | +24 | +1.5% | 106,700 |
2018/11/30 | 1,591 | 1,605 | 1,528 | 1,562 | -8 | -0.5% | 190,200 |
2018/11/29 | 1,486 | 1,595 | 1,479 | 1,570 | +127 | +8.8% | 217,800 |
2018/11/28 | 1,393 | 1,478 | 1,393 | 1,443 | +38 | +2.7% | 117,100 |
2018/11/27 | 1,380 | 1,427 | 1,370 | 1,405 | +63 | +4.7% | 107,700 |
2018/11/26 | 1,321 | 1,370 | 1,315 | 1,342 | +7 | +0.5% | 54,400 |
2018/11/22 | 1,332 | 1,355 | 1,302 | 1,335 | +19 | +1.4% | 63,600 |
2018/11/21 | 1,264 | 1,342 | 1,264 | 1,316 | +8 | +0.6% | 108,300 |
2018/11/20 | 1,361 | 1,382 | 1,290 | 1,308 | -83 | -6% | 181,800 |
2018/11/19 | 1,347 | 1,425 | 1,334 | 1,391 | +44 | +3.3% | 145,000 |
2018/11/16 | 1,450 | 1,465 | 1,328 | 1,347 | -98 | -6.8% | 168,500 |
2018/11/15 | 1,430 | 1,529 | 1,428 | 1,445 | +45 | +3.2% | 193,900 |
2018/11/14 | 1,495 | 1,500 | 1,395 | 1,400 | -91 | -6.1% | 153,900 |
2018/11/13 | 1,437 | 1,495 | 1,407 | 1,491 | -6 | -0.4% | 151,800 |
2018/11/12 | 1,515 | 1,540 | 1,495 | 1,497 | -1 | -0.1% | 101,900 |
2018/11/09 | 1,653 | 1,653 | 1,483 | 1,498 | -162 | -9.8% | 362,000 |
2018/11/08 | 1,710 | 1,759 | 1,600 | 1,660 | -130 | -7.3% | 387,800 |
2018/11/07 | 1,746 | 1,833 | 1,743 | 1,790 | +68 | +3.9% | 142,800 |
2018/11/06 | 1,690 | 1,739 | 1,672 | 1,722 | +22 | +1.3% | 71,800 |
2018/11/05 | 1,692 | 1,744 | 1,652 | 1,700 | -6 | -0.4% | 71,700 |
2018/11/02 | 1,645 | 1,714 | 1,620 | 1,706 | +81 | +5% | 89,300 |
2018/11/01 | 1,699 | 1,700 | 1,595 | 1,625 | -44 | -2.6% | 122,800 |
2018/10/31 | 1,707 | 1,739 | 1,658 | 1,669 | -33 | -1.9% | 86,500 |
2018/10/30 | 1,498 | 1,710 | 1,498 | 1,702 | +174 | +11.4% | 155,500 |
2018/10/29 | 1,571 | 1,615 | 1,511 | 1,528 | -48 | -3% | 143,000 |
2018/10/26 | 1,705 | 1,711 | 1,516 | 1,576 | -77 | -4.7% | 224,900 |
2018/10/25 | 1,714 | 1,721 | 1,648 | 1,653 | -141 | -7.9% | 132,200 |
2018/10/24 | 1,807 | 1,817 | 1,744 | 1,794 | -6 | -0.3% | 58,000 |
2018/10/23 | 1,827 | 1,852 | 1,798 | 1,800 | -59 | -3.2% | 60,100 |
2018/10/22 | 1,823 | 1,875 | 1,786 | 1,859 | +34 | +1.9% | 69,700 |
2018/10/19 | 1,831 | 1,861 | 1,815 | 1,825 | -41 | -2.2% | 75,800 |
2018/10/18 | 1,941 | 1,975 | 1,863 | 1,866 | -65 | -3.4% | 91,100 |
2018/10/17 | 1,906 | 1,956 | 1,896 | 1,931 | +90 | +4.9% | 100,200 |
2018/10/16 | 1,880 | 1,919 | 1,824 | 1,841 | -52 | -2.7% | 71,800 |
2018/10/15 | 1,956 | 1,968 | 1,891 | 1,893 | -80 | -4.1% | 79,300 |
2018/10/12 | 1,872 | 1,985 | 1,872 | 1,973 | +85 | +4.5% | 114,700 |
2018/10/11 | 1,864 | 1,950 | 1,853 | 1,888 | -95 | -4.8% | 212,700 |
2018/10/10 | 2,036 | 2,063 | 1,977 | 1,983 | -31 | -1.5% | 95,400 |
2018/10/09 | 2,100 | 2,100 | 1,972 | 2,014 | -142 | -6.6% | 154,200 |
2018/10/05 | 2,101 | 2,192 | 2,054 | 2,156 | -45 | -2% | 164,100 |
2018/10/04 | 2,298 | 2,300 | 2,174 | 2,201 | -47 | -2.1% | 91,000 |
2018/10/03 | 2,245 | 2,275 | 2,210 | 2,248 | +18 | +0.8% | 80,900 |
2018/10/02 | 2,310 | 2,329 | 2,220 | 2,230 | -113 | -4.8% | 115,800 |
2018/10/01 | 2,362 | 2,395 | 2,280 | 2,343 | -40 | -1.7% | 155,700 |
1451~
1500
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