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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 1,215 | 1,238.8 | 1,197.5 | 1,210 | -17.5 | -1.4% | 139,600 |
| 2017/11/13 | 1,207.5 | 1,272.5 | 1,203.8 | 1,227.5 | +30 | +2.5% | 243,600 |
| 2017/11/10 | 1,151.3 | 1,205 | 1,138.8 | 1,197.5 | +15 | +1.3% | 208,400 |
| 2017/11/09 | 1,216.3 | 1,216.3 | 1,151.3 | 1,182.5 | -35 | -2.9% | 260,400 |
| 2017/11/08 | 1,226.3 | 1,233.8 | 1,206.3 | 1,217.5 | -13.8 | -1.1% | 164,000 |
| 2017/11/07 | 1,190 | 1,243.8 | 1,190 | 1,231.3 | +45 | +3.8% | 380,000 |
| 2017/11/06 | 1,206.3 | 1,295 | 1,171.3 | 1,186.3 | -27.5 | -2.3% | 1,221,200 |
| 2017/11/02 | 1,145 | 1,222.5 | 1,125 | 1,213.8 | +156.3 | +14.8% | 1,450,400 |
| 2017/11/01 | 1,091.3 | 1,100 | 1,045 | 1,057.5 | -42.5 | -3.9% | 383,200 |
| 2017/10/31 | 1,062.5 | 1,115 | 1,050 | 1,100 | +37.5 | +3.5% | 334,000 |
| 2017/10/30 | 1,043.8 | 1,075 | 1,041.3 | 1,062.5 | +33.7 | +3.3% | 343,200 |
| 2017/10/27 | 1,040 | 1,042.5 | 1,010 | 1,028.8 | +1.3 | +0.1% | 84,800 |
| 2017/10/26 | 1,020 | 1,042.5 | 1,011.3 | 1,027.5 | +20 | +2% | 124,000 |
| 2017/10/25 | 1,045 | 1,045 | 1,001.3 | 1,007.5 | -22.5 | -2.2% | 160,000 |
| 2017/10/24 | 1,048.8 | 1,065 | 1,018.8 | 1,030 | -23.8 | -2.3% | 341,600 |
| 2017/10/23 | 990 | 1,053.8 | 982.5 | 1,053.8 | +73.8 | +7.5% | 360,000 |
| 2017/10/20 | 975 | 985 | 970 | 980 | +10 | +1% | 96,400 |
| 2017/10/19 | 975 | 985 | 960 | 970 | -18.8 | -1.9% | 180,800 |
| 2017/10/18 | 987.5 | 1,036.3 | 980 | 988.8 | +33.8 | +3.5% | 627,600 |
| 2017/10/17 | 958.8 | 967.5 | 955 | 955 | -5 | -0.5% | 60,400 |
| 2017/10/16 | 977.5 | 980 | 952.5 | 960 | -17.5 | -1.8% | 82,800 |
| 2017/10/13 | 975 | 977.5 | 958.8 | 977.5 | ±0 | ±0% | 56,000 |
| 2017/10/12 | 981.3 | 988.8 | 970 | 977.5 | -1.3 | -0.1% | 78,000 |
| 2017/10/11 | 977.5 | 987.5 | 977.5 | 978.8 | +3.8 | +0.4% | 63,200 |
| 2017/10/10 | 962.5 | 987.5 | 955 | 975 | +27.5 | +2.9% | 161,600 |
| 2017/10/06 | 945 | 948.8 | 930 | 947.5 | +20 | +2.2% | 130,400 |
| 2017/10/05 | 980 | 980 | 922.5 | 927.5 | -52.5 | -5.4% | 280,000 |
| 2017/10/04 | 976.3 | 983.8 | 975 | 980 | +5 | +0.5% | 101,600 |
| 2017/10/03 | 992.5 | 992.5 | 970 | 975 | -7.5 | -0.8% | 98,000 |
| 2017/10/02 | 975 | 992.5 | 971.3 | 982.5 | +15 | +1.6% | 106,400 |
| 2017/09/29 | 980 | 987.5 | 965 | 967.5 | -2.5 | -0.3% | 172,000 |
| 2017/09/28 | 955 | 982.5 | 947.5 | 970 | +25 | +2.6% | 235,200 |
| 2017/09/27 | 927.5 | 947.5 | 921.3 | 945 | +12.5 | +1.3% | 139,200 |
| 2017/09/26 | 960 | 961.3 | 932.5 | 932.5 | -20 | -2.1% | 192,800 |
| 2017/09/25 | 945 | 965 | 943.8 | 952.5 | +25 | +2.7% | 325,600 |
| 2017/09/22 | 930 | 945 | 918.8 | 927.5 | -16.3 | -1.7% | 146,000 |
| 2017/09/21 | 956.3 | 957.5 | 930 | 943.8 | -8.7 | -0.9% | 126,400 |
| 2017/09/20 | 950 | 967.5 | 933.8 | 952.5 | +6.2 | +0.7% | 205,200 |
| 2017/09/19 | 905 | 972.5 | 905 | 946.3 | +55 | +6.2% | 676,800 |
| 2017/09/15 | 878.8 | 895 | 878.8 | 891.3 | +7.5 | +0.8% | 68,000 |
| 2017/09/14 | 887.5 | 891.3 | 880 | 883.8 | -10 | -1.1% | 53,600 |
| 2017/09/13 | 886.3 | 900 | 882.5 | 893.8 | +6.3 | +0.7% | 67,200 |
| 2017/09/12 | 896.3 | 896.3 | 882.5 | 887.5 | +3.7 | +0.4% | 53,600 |
| 2017/09/11 | 870 | 887.5 | 863.8 | 883.8 | +23.8 | +2.8% | 129,600 |
| 2017/09/08 | 850 | 867.5 | 850 | 860 | -1.3 | -0.2% | 96,000 |
| 2017/09/07 | 882.5 | 882.5 | 856.3 | 861.3 | -7.5 | -0.9% | 76,000 |
| 2017/09/06 | 845 | 878.8 | 843.8 | 868.8 | ±0 | ±0% | 132,400 |
| 2017/09/05 | 886.3 | 892.5 | 858.8 | 868.8 | -26.2 | -2.9% | 190,400 |
| 2017/09/04 | 902.5 | 905 | 878.8 | 895 | -8.8 | -1% | 127,200 |
| 2017/09/01 | 898.8 | 912.5 | 890 | 903.8 | +3.8 | +0.4% | 163,600 |
1701～
1750
件表示中 / 1926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 | 104,500円 | +80.3% | +22.5% | 5.36% | 21.06倍 | 2.54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 |
| ＩＮＴＬＯＯＰ | 566,000円 | +27.6% | +30.3% | 0.00% | 21.76倍 | 5.51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 |
| ファルコＨＤ | 235,600円 | -1.0% | +4.9% | 5.09% | 14.79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 | 68,200円 | +9.9% | +22.0% | 0.59% | 13.06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 |
| 学 情 | 165,300円 | +18.4% | +9.2% | 3.15% | 11.88倍 | 1.68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
