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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 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 |
2018/09/28 | 2,401 | 2,480 | 2,323 | 2,383 | +61 | +2.6% | 229,900 |
2018/09/27 | 2,200 | 2,419 | 2,200 | 2,322 | +150 | +6.9% | 257,300 |
2018/09/26 | 2,145 | 2,193 | 2,090 | 2,172 | +27 | +1.3% | 87,700 |
2018/09/25 | 2,195 | 2,212.5 | 2,125 | 2,145 | -20 | -0.9% | 221,200 |
2018/09/21 | 2,142.5 | 2,252.5 | 2,132.5 | 2,165 | +20 | +0.9% | 256,400 |
2018/09/20 | 2,132.5 | 2,165 | 2,117.5 | 2,145 | +15 | +0.7% | 144,400 |
2018/09/19 | 2,150 | 2,190 | 2,120 | 2,130 | -57.5 | -2.6% | 219,600 |
2018/09/18 | 2,170 | 2,200 | 2,122.5 | 2,187.5 | -57.5 | -2.6% | 228,000 |
2018/09/14 | 2,150 | 2,250 | 2,140 | 2,245 | +72.5 | +3.3% | 108,000 |
2018/09/13 | 2,200 | 2,212.5 | 2,155 | 2,172.5 | +10 | +0.5% | 78,000 |
2018/09/12 | 2,257.5 | 2,270 | 2,102.5 | 2,162.5 | -92.5 | -4.1% | 278,000 |
2018/09/11 | 2,137.5 | 2,255 | 2,137.5 | 2,255 | +120 | +5.6% | 360,400 |
2018/09/10 | 2,002.5 | 2,140 | 2,002.5 | 2,135 | +170 | +8.7% | 222,800 |
2018/09/07 | 1,925 | 2,005 | 1,925 | 1,965 | +35 | +1.8% | 84,400 |
1451~
1500
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