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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 1,980 | 2,077.5 | 1,925 | 1,930 | -65 | -3.3% | 210,400 |
| 2018/09/05 | 1,912.5 | 2,095 | 1,900 | 1,995 | +87.5 | +4.6% | 353,600 |
| 2018/09/04 | 1,872.5 | 1,925 | 1,842.5 | 1,907.5 | +35 | +1.9% | 67,600 |
| 2018/09/03 | 1,880 | 1,900 | 1,842.5 | 1,872.5 | +30 | +1.6% | 59,600 |
| 2018/08/31 | 1,875 | 1,902.5 | 1,837.5 | 1,842.5 | -62.5 | -3.3% | 102,000 |
| 2018/08/30 | 1,910 | 1,937.5 | 1,905 | 1,905 | -5 | -0.3% | 99,200 |
| 2018/08/29 | 1,900 | 1,937.5 | 1,897.5 | 1,910 | -7.5 | -0.4% | 42,800 |
| 2018/08/28 | 1,907.5 | 1,940 | 1,887.5 | 1,917.5 | +10 | +0.5% | 77,200 |
| 2018/08/27 | 1,880 | 1,930 | 1,860 | 1,907.5 | +65 | +3.5% | 153,600 |
| 2018/08/24 | 1,872.5 | 1,872.5 | 1,822.5 | 1,842.5 | +40 | +2.2% | 36,800 |
| 2018/08/23 | 1,782.5 | 1,832.5 | 1,782.5 | 1,802.5 | +5 | +0.3% | 42,000 |
| 2018/08/22 | 1,787.5 | 1,820 | 1,775 | 1,797.5 | +25 | +1.4% | 49,600 |
| 2018/08/21 | 1,825 | 1,825 | 1,770 | 1,772.5 | -52.5 | -2.9% | 81,200 |
| 2018/08/20 | 1,862.5 | 1,875 | 1,820 | 1,825 | -32.5 | -1.7% | 50,000 |
| 2018/08/17 | 1,907.5 | 1,937.5 | 1,845 | 1,857.5 | -45 | -2.4% | 79,600 |
| 2018/08/16 | 1,952.5 | 1,965 | 1,892.5 | 1,902.5 | -80 | -4% | 143,200 |
| 2018/08/15 | 1,875 | 2,015 | 1,862.5 | 1,982.5 | +85 | +4.5% | 190,000 |
| 2018/08/14 | 1,825 | 1,910 | 1,810 | 1,897.5 | +100 | +5.6% | 174,400 |
| 2018/08/13 | 1,875 | 1,902.5 | 1,790 | 1,797.5 | -147.5 | -7.6% | 236,000 |
| 2018/08/10 | 1,905 | 1,975 | 1,880 | 1,945 | -32.5 | -1.6% | 578,400 |
| 2018/08/09 | 1,977.5 | 1,977.5 | 1,977.5 | 1,977.5 | +250 | +14.5% | 126,000 |
| 2018/08/08 | 1,640 | 1,750 | 1,640 | 1,727.5 | +107.5 | +6.6% | 140,800 |
| 2018/08/07 | 1,595 | 1,650 | 1,592.5 | 1,620 | -5 | -0.3% | 88,400 |
| 2018/08/06 | 1,652.5 | 1,670 | 1,610 | 1,625 | -55 | -3.3% | 90,800 |
| 2018/08/03 | 1,710 | 1,730 | 1,667.5 | 1,680 | -50 | -2.9% | 68,800 |
| 2018/08/02 | 1,720 | 1,745 | 1,707.5 | 1,730 | +30 | +1.8% | 63,600 |
| 2018/08/01 | 1,682.5 | 1,727.5 | 1,680 | 1,700 | ±0 | ±0% | 54,800 |
| 2018/07/31 | 1,742.5 | 1,742.5 | 1,685 | 1,700 | -42.5 | -2.4% | 53,200 |
| 2018/07/30 | 1,750 | 1,750 | 1,715 | 1,742.5 | -10 | -0.6% | 46,000 |
| 2018/07/27 | 1,762.5 | 1,762.5 | 1,740 | 1,752.5 | -10 | -0.6% | 32,800 |
| 2018/07/26 | 1,767.5 | 1,780 | 1,750 | 1,762.5 | +7.5 | +0.4% | 24,000 |
| 2018/07/25 | 1,770 | 1,775 | 1,755 | 1,755 | -15 | -0.8% | 21,600 |
| 2018/07/24 | 1,745 | 1,770 | 1,737.5 | 1,770 | +30 | +1.7% | 33,600 |
| 2018/07/23 | 1,755 | 1,757.5 | 1,710 | 1,740 | -37.5 | -2.1% | 81,200 |
| 2018/07/20 | 1,780 | 1,797.5 | 1,760 | 1,777.5 | -12.5 | -0.7% | 66,400 |
| 2018/07/19 | 1,815 | 1,817.5 | 1,765 | 1,790 | -27.5 | -1.5% | 66,000 |
| 2018/07/18 | 1,802.5 | 1,830 | 1,802.5 | 1,817.5 | +5 | +0.3% | 26,000 |
| 2018/07/17 | 1,802.5 | 1,817.5 | 1,787.5 | 1,812.5 | ±0 | ±0% | 34,400 |
| 2018/07/13 | 1,822.5 | 1,852.5 | 1,805 | 1,812.5 | -7.5 | -0.4% | 64,400 |
| 2018/07/12 | 1,845 | 1,845 | 1,792.5 | 1,820 | +12.5 | +0.7% | 72,000 |
| 2018/07/11 | 1,842.5 | 1,842.5 | 1,805 | 1,807.5 | -62.5 | -3.3% | 38,400 |
| 2018/07/10 | 1,850 | 1,877.5 | 1,840 | 1,870 | +20 | +1.1% | 53,600 |
| 2018/07/09 | 1,837.5 | 1,855 | 1,817.5 | 1,850 | +40 | +2.2% | 54,800 |
| 2018/07/06 | 1,782.5 | 1,815 | 1,762.5 | 1,810 | +27.5 | +1.5% | 71,600 |
| 2018/07/05 | 1,850 | 1,852.5 | 1,762.5 | 1,782.5 | -62.5 | -3.4% | 101,200 |
| 2018/07/04 | 1,802.5 | 1,850 | 1,787.5 | 1,845 | +7.5 | +0.4% | 48,000 |
| 2018/07/03 | 1,867.5 | 1,882.5 | 1,802.5 | 1,837.5 | -27.5 | -1.5% | 72,800 |
| 2018/07/02 | 1,960 | 1,960 | 1,855 | 1,865 | -65 | -3.4% | 64,400 |
| 2018/06/29 | 1,845 | 1,947.5 | 1,842.5 | 1,930 | +102.5 | +5.6% | 123,600 |
| 2018/06/28 | 1,832.5 | 1,842.5 | 1,762.5 | 1,827.5 | -5 | -0.3% | 102,800 |
1501～
1550
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
